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	804.00p on 29-09-2026 at 12:03:31
Change	-4.20p -0.52%
Buy	804.80p
Sell	803.60p

Last Trade:	Sell 197.00 at 804.00p
Day's Volume:	246,965
Last Close:	808.20p
Open:	810.00p
ISIN:	GB00BMWC6P49

Day's Range	797.60p - 810.00p
52wk Range:	667.40p - 1,056.50p
Market Capitalisation:	£3.54b
VWAP:	802.43321p
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
Sell*	197	804.00p	Automatic Execution	13:02:00 - 29-Sep-26
Sell*	35	804.00p	Automatic Execution	13:02:00 - 29-Sep-26
Buy*	65	804.40p	Automatic Execution	13:02:00 - 29-Sep-26
Unknown*	0	804.40p	SI Trade	13:00:26 - 29-Sep-26
Buy*	5	804.40p	Automatic Execution	13:00:13 - 29-Sep-26
Buy*	266	804.20p	Automatic Execution	12:59:57 - 29-Sep-26
Sell*	393	804.20p	Automatic Execution	12:55:13 - 29-Sep-26
Sell*	430	803.20p	Automatic Execution	12:54:18 - 29-Sep-26
Sell*	150	803.20p	Automatic Execution	12:54:18 - 29-Sep-26
Sell*	82	804.00p	Automatic Execution	12:54:18 - 29-Sep-26

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
1st Sep 2026 (Tue)	853.80	872.20	846.40	860.80	793,201
31st Aug 2026 (Mon)	870.20	870.20	870.20	870.20	0

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

Value10,712.73

Change27.85