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	905.20p on 05-08-2026 at 18:05:09
Change	-15.80p -1.72%
Buy	906.00p
Sell	905.00p

Last Trade:	Buy 662,344.00 at 905.20p
Day's Volume:	1,163,730
Last Close:	905.20p
Open:	922.40p
ISIN:	GB00BMWC6P49

Day's Range	904.40p - 925.00p
52wk Range:	667.40p - 1,084.50p
Market Capitalisation:	£3.99b
VWAP:	907.10557p
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
Buy*	662,344	905.20p	Suspected BUY Trade	16:35:14 - 05-Aug-26
Sell*	291	905.20p	Automatic Execution	16:29:55 - 05-Aug-26
Sell*	151	905.20p	Automatic Execution	16:29:55 - 05-Aug-26
Buy*	496	906.20p	SI Trade	16:29:50 - 05-Aug-26
Buy*	126	905.80p	Automatic Execution	16:29:47 - 05-Aug-26
Sell*	24	905.20p	Automatic Execution	16:29:47 - 05-Aug-26
Sell*	43	905.20p	Automatic Execution	16:29:47 - 05-Aug-26
Buy*	121	905.60p	Automatic Execution	16:29:46 - 05-Aug-26
Buy*	82	905.60p	Automatic Execution	16:29:46 - 05-Aug-26
Buy*	82	905.60p	Automatic Execution	16:29:30 - 05-Aug-26

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Aug 2026 (Wed)	922.40	925.00	904.40	905.20	1,163,730
4th Aug 2026 (Tue)	892.40	921.00	884.40	921.00	1,147,300
3rd Aug 2026 (Mon)	896.80	919.20	889.00	895.00	1,453,290
31st Jul 2026 (Fri)	878.20	895.60	857.40	892.20	1,527,802
30th Jul 2026 (Thu)	855.00	912.00	846.00	875.60	4,825,492
29th Jul 2026 (Wed)	783.80	789.40	770.20	789.40	1,228,160
28th Jul 2026 (Tue)	760.00	782.20	758.00	782.20	1,330,849
27th Jul 2026 (Mon)	739.40	771.40	734.20	752.80	1,301,865
24th Jul 2026 (Fri)	721.80	735.20	721.80	729.40	1,058,167
23rd Jul 2026 (Thu)	727.00	729.40	709.80	726.60	1,483,344
22nd Jul 2026 (Wed)	724.20	748.20	717.20	737.60	2,210,493
21st Jul 2026 (Tue)	721.40	731.20	713.40	731.20	1,028,778
20th Jul 2026 (Mon)	752.00	752.00	724.20	724.20	1,153,999
17th Jul 2026 (Fri)	733.00	767.80	732.80	752.00	1,118,380
16th Jul 2026 (Thu)	711.60	738.00	704.80	738.00	947,429
15th Jul 2026 (Wed)	702.00	713.60	696.60	710.80	959,766
14th Jul 2026 (Tue)	705.60	708.00	698.40	700.00	681,328
13th Jul 2026 (Mon)	707.20	708.60	700.80	705.40	710,915
10th Jul 2026 (Fri)	697.00	719.40	697.00	705.80	907,619
9th Jul 2026 (Thu)	695.20	699.20	675.40	699.20	937,144
8th Jul 2026 (Wed)	721.00	721.00	685.00	691.60	1,222,097
7th Jul 2026 (Tue)	705.80	716.40	702.60	704.00	544,956
6th Jul 2026 (Mon)	710.00	716.80	699.20	704.00	734,306

See more Mondi price history

Date	Source	Headline
Mondi (MNDI) Regulatory News
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
8th Jul 2026 12:45 pm	PRN	Director/PDMR Shareholding
30th Jun 2026 4:00 pm	PRN	Holding(s) in Company
29th Jun 2026 3:30 pm	PRN	Holding(s) in Company
18th Jun 2026 4:30 pm	PRN	Director Declaration
8th Jun 2026 2:00 pm	PRN	Director/PDMR Shareholding
21st May 2026 10:30 am	PRN	Results of the Dividend Reinvestment Plan - 2025 Final Dividend
14th May 2026 1:05 pm	PRN	Holding(s) in Company

See more Mondi regulatory news

FTSE 100 Latest

Value10,888.30

Change8.92