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	891.40p on 12-08-2026 at 14:22:49
Change	-11.60p -1.28%
Buy	891.80p
Sell	890.80p

Last Trade:	Buy 196.00 at 891.40p
Day's Volume:	316,096
Last Close:	903.00p
Open:	894.80p
ISIN:	GB00BMWC6P49

Day's Range	889.20p - 906.00p
52wk Range:	667.40p - 1,083.00p
Market Capitalisation:	£3.93b
VWAP:	897.66979p
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*	196	891.40p	Automatic Execution	15:22:47 - 12-Aug-26
Buy*	54	891.40p	Automatic Execution	15:22:47 - 12-Aug-26
Buy*	435	891.60p	Automatic Execution	15:22:47 - 12-Aug-26
Buy*	12	891.40p	Automatic Execution	15:22:47 - 12-Aug-26
Buy*	1	891.00p	Automatic Execution	15:21:47 - 12-Aug-26
Buy*	100	891.00p	Automatic Execution	15:21:47 - 12-Aug-26
Buy*	168	891.00p	Automatic Execution	15:21:47 - 12-Aug-26
Buy*	439	890.80p	Automatic Execution	15:21:47 - 12-Aug-26
Buy*	100	890.80p	Automatic Execution	15:21:47 - 12-Aug-26
Buy*	166	890.60p	Automatic Execution	15:21:35 - 12-Aug-26

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Aug 2026 (Tue)	912.00	913.40	897.20	903.00	864,303
10th Aug 2026 (Mon)	920.00	924.60	911.80	911.80	451,239
7th Aug 2026 (Fri)	927.00	927.00	902.60	921.60	563,504
6th Aug 2026 (Thu)	910.00	936.40	905.00	905.00	1,581,587
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

See more Mondi price history

Date	Source	Headline
Mondi (MNDI) Regulatory News
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
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

See more Mondi regulatory news

FTSE 100 Latest

Value10,834.57

Change-9.62