Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mondi (MNDI) Share Price

Intraday
Historical

Price	797.40p on 01-10-2026 at 18:35:13
Change	-16.60p -2.04%
Buy	800.60p
Sell	797.80p

Last Trade:	Unknown 2,218.00 at 813.53p
Day's Volume:	1,440,311
Last Close:	797.40p
Open:	810.00p
ISIN:	GB00BMWC6P49

Day's Range	796.80p - 822.20p
52wk Range:	667.40p - 1,052.00p
Market Capitalisation:	£3.51b
VWAP:	803.40011p
Shares in Issue:	440.80m

Sector: Industrials

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Higher Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mondi (MNDI) Latest Trades
Unknown*	2,218	813.53p	OTC Trade	17:06:00 - 01-Oct-26
Buy*	286	797.40p	Automatic Execution	16:39:40 - 01-Oct-26
Buy*	710,446	797.40p	Suspected BUY Trade	16:35:08 - 01-Oct-26
Unknown*	17	797.80p	OTC Trade	16:29:58 - 01-Oct-26
Sell*	17	797.80p	SI Trade	16:29:58 - 01-Oct-26
Buy*	26	798.80p	Automatic Execution	16:29:53 - 01-Oct-26
Buy*	3	798.80p	Automatic Execution	16:29:52 - 01-Oct-26
Buy*	6	798.80p	Automatic Execution	16:29:51 - 01-Oct-26
Buy*	107	798.00p	Automatic Execution	16:29:25 - 01-Oct-26
Sell*	28	797.80p	Automatic Execution	16:29:25 - 01-Oct-26

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Oct 2026 (Thu)	810.00	822.20	796.80	797.40	1,440,311
30th Sep 2026 (Wed)	817.40	819.80	804.80	814.00	4,402,009
29th Sep 2026 (Tue)	810.00	810.00	797.60	803.00	1,775,956
28th Sep 2026 (Mon)	807.00	832.80	806.40	808.20	1,173,683
25th Sep 2026 (Fri)	823.60	827.60	814.20	824.20	936,314
24th Sep 2026 (Thu)	846.60	846.60	814.60	814.60	1,585,541
23rd Sep 2026 (Wed)	850.00	855.00	832.80	840.00	921,180
22nd Sep 2026 (Tue)	833.20	848.80	833.20	847.00	3,341,752
21st Sep 2026 (Mon)	833.60	849.60	832.00	838.60	560,262
18th Sep 2026 (Fri)	853.40	855.20	825.80	832.60	8,601,806
17th Sep 2026 (Thu)	822.60	853.60	822.60	853.60	1,008,293
16th Sep 2026 (Wed)	816.40	841.00	816.40	838.00	746,112
15th Sep 2026 (Tue)	816.60	838.80	810.20	829.80	704,249
14th Sep 2026 (Mon)	814.40	827.20	807.60	816.60	721,399
11th Sep 2026 (Fri)	824.00	835.20	819.00	825.80	427,748
10th Sep 2026 (Thu)	832.20	835.20	824.20	826.00	810,775
9th Sep 2026 (Wed)	834.20	850.80	825.60	832.20	896,168
8th Sep 2026 (Tue)	832.40	854.00	828.00	843.80	1,705,647
7th Sep 2026 (Mon)	854.40	854.40	835.60	837.00	473,396
4th Sep 2026 (Fri)	846.80	860.80	839.80	853.00	502,200
3rd Sep 2026 (Thu)	837.80	859.60	829.80	845.60	1,067,104
2nd Sep 2026 (Wed)	859.80	861.00	845.60	855.40	506,977

See more Mondi price history

Date	Source	Headline
Mondi (MNDI) Regulatory News
25th Sep 2026 1:30 pm	PRN	Director/PDMR Shareholding
9th Sep 2026 3:15 pm	PRN	Holding(s) in Company
9th Sep 2026 1:50 pm	PRN	Mondi Group - 2026 Interim Dividend euro/sterling Exchange Rate
8th Sep 2026 1:20 pm	PRN	Director/PDMR Shareholding
7th Sep 2026 8:45 am	PRN	Director Declaration
26th Aug 2026 9:35 am	PRN	Holding(s) in Company
11th Aug 2026 9:20 am	PRN	Director/PDMR Shareholding
30th Jul 2026 12:40 pm	PRN	Mondi Group - 2026 Interim Dividend ZAR/euro Exchange Rate
30th Jul 2026 7:00 am	PRN	Half-year Financial Report
20th Jul 2026 4:00 pm	PRN	Holding(s) in Company

See more Mondi regulatory news

FTSE 100 Latest

Value10,428.27

Change-177.73