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	745.40p on 03-06-2026 at 18:35:13
Change	6.00p 0.81%
Buy	744.60p
Sell	743.80p

Last Trade:	Unknown 7,851.00 at 744.82p
Day's Volume:	637,131
Last Close:	745.40p
Open:	740.00p
ISIN:	GB00BMWC6P49

Day's Range	733.60p - 746.00p
52wk Range:	723.20p - 1,250.50p
Market Capitalisation:	£3.29b
VWAP:	742.94637p
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*	7,851	744.82p	OTC Trade	16:56:00 - 03-Jun-26
Unknown*	5,890	745.40p	OTC Trade	16:53:39 - 03-Jun-26
Buy*	3	745.40p	Automatic Execution	16:35:07 - 03-Jun-26
Buy*	6,979	745.40p	SI Trade	16:35:06 - 03-Jun-26
Buy*	325,584	745.40p	Suspected BUY Trade	16:35:06 - 03-Jun-26
Sell*	1,173	743.60p	SI Trade	16:29:47 - 03-Jun-26
Buy*	987	743.60p	SI Trade	16:29:31 - 03-Jun-26
Sell*	100	743.60p	Automatic Execution	16:29:31 - 03-Jun-26
Buy*	2	743.80p	Automatic Execution	16:29:09 - 03-Jun-26
Buy*	100	743.80p	Automatic Execution	16:29:09 - 03-Jun-26

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Jun 2026 (Tue)	740.40	746.20	730.80	739.40	681,400
1st Jun 2026 (Mon)	753.00	759.60	732.60	733.00	1,298,160
29th May 2026 (Fri)	760.20	770.20	754.20	754.20	1,391,948
28th May 2026 (Thu)	763.00	764.20	749.20	756.20	846,668
27th May 2026 (Wed)	748.60	775.60	748.40	767.60	2,071,188
26th May 2026 (Tue)	742.60	757.00	740.00	747.20	1,236,969
25th May 2026 (Mon)	737.60	737.60	737.60	737.60	0
22nd May 2026 (Fri)	738.00	739.60	731.00	737.60	765,389
21st May 2026 (Thu)	737.20	742.20	725.00	731.20	954,130
20th May 2026 (Wed)	731.60	746.20	723.40	737.80	1,600,736
19th May 2026 (Tue)	732.00	746.20	723.20	732.20	2,276,181
18th May 2026 (Mon)	745.00	753.20	731.80	734.60	1,829,039
15th May 2026 (Fri)	760.80	767.20	747.60	751.00	1,148,115
14th May 2026 (Thu)	764.20	769.00	759.60	765.40	574,883
13th May 2026 (Wed)	755.00	760.60	751.80	758.60	1,017,250
12th May 2026 (Tue)	766.40	770.20	755.40	755.40	704,003
11th May 2026 (Mon)	781.80	781.80	766.60	768.40	648,554
8th May 2026 (Fri)	778.00	785.80	774.80	781.40	942,210
7th May 2026 (Thu)	808.60	821.80	783.40	785.00	1,298,261
6th May 2026 (Wed)	789.80	812.40	788.80	807.20	2,676,630
5th May 2026 (Tue)	780.60	787.60	766.60	782.00	1,372,557
4th May 2026 (Mon)	775.20	775.20	775.20	775.20	0

See more Mondi price history

Date	Source	Headline
Mondi (MNDI) Regulatory News
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
24th Apr 2026 2:40 pm	PRN	Result of AGM
24th Apr 2026 7:00 am	PRN	Q1 2026 Trading Update
21st Apr 2026 11:40 am	PRN	Mondi Group - 2025 Final Dividend euro/sterling Exchange Rate
10th Apr 2026 1:30 pm	PRN	Director/PDMR Shareholding
24th Mar 2026 2:30 pm	PRN	Director/PDMR Shareholding
9th Mar 2026 12:45 pm	RNS	Director/PDMR Shareholding

See more Mondi regulatory news

FTSE 100 Latest

Value10,332.30

Change-41.21