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	780.80p on 29-07-2026 at 13:14:05
Change	-1.40p -0.18%
Buy	781.40p
Sell	780.60p

Last Trade:	Buy 84.00 at 780.80p
Day's Volume:	188,227
Last Close:	782.20p
Open:	783.80p
ISIN:	GB00BMWC6P49

Day's Range	772.60p - 789.00p
52wk Range:	667.40p - 1,129.50p
Market Capitalisation:	£3.44b
VWAP:	779.39914p
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*	84	780.80p	Automatic Execution	14:13:57 - 29-Jul-26
Buy*	490	780.80p	Automatic Execution	14:13:57 - 29-Jul-26
Sell*	5	780.60p	Automatic Execution	14:13:57 - 29-Jul-26
Sell*	103	780.60p	Automatic Execution	14:13:57 - 29-Jul-26
Buy*	93	780.80p	Automatic Execution	14:12:26 - 29-Jul-26
Sell*	15,000	780.20p	SI Trade	14:11:14 - 29-Jul-26
Buy*	208	780.40p	Automatic Execution	14:10:17 - 29-Jul-26
Unknown*	0	779.20p	SI Trade	14:10:17 - 29-Jul-26
Buy*	104	779.80p	Automatic Execution	14:10:17 - 29-Jul-26
Buy*	50	779.80p	Automatic Execution	14:10:17 - 29-Jul-26

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
3rd Jul 2026 (Fri)	701.40	712.80	699.20	710.40	853,560
2nd Jul 2026 (Thu)	681.60	694.80	681.60	693.00	896,967
1st Jul 2026 (Wed)	684.00	684.00	667.40	680.60	1,662,936
30th Jun 2026 (Tue)	690.60	708.40	684.20	684.20	2,258,982
29th Jun 2026 (Mon)	719.20	719.80	702.60	702.60	1,370,940

See more Mondi price history

Date	Source	Headline
Mondi (MNDI) Regulatory News
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
11th May 2026 1:35 pm	PRN	Director/PDMR Shareholding
28th Apr 2026 9:20 am	PRN	Director/PDMR Shareholding

See more Mondi regulatory news

FTSE 100 Latest

Value10,901.49

Change30.47