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	902.00p on 16-01-2026 at 14:11:37
Change	-7.40p -0.81%
Buy	902.40p
Sell	901.80p

Last Trade:	Buy 109.00 at 902.1442p
Day's Volume:	1,104,649
Last Close:	909.40p
Open:	908.40p
ISIN:	GB00BMWC6P49

Day's Range	895.20p - 910.80p
52wk Range:	801.60p - 1,337.50p
Market Capitalisation:	£3.97b
VWAP:	906.25129p
Shares in Issue:	440.54m

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*	109	902.1442p	Ordinary	14:11:36 - 16-Jan-26
Buy*	166	902.00p	Automatic Execution	14:10:50 - 16-Jan-26
Buy*	150	901.80p	Automatic Execution	14:09:37 - 16-Jan-26
Buy*	100	901.80p	Automatic Execution	14:09:37 - 16-Jan-26
Sell*	82	901.60p	Automatic Execution	14:09:35 - 16-Jan-26
Sell*	150	902.00p	Automatic Execution	14:08:30 - 16-Jan-26
Sell*	100	902.00p	Automatic Execution	14:08:30 - 16-Jan-26
Buy*	201	902.20p	Automatic Execution	14:08:30 - 16-Jan-26
Buy*	167	902.00p	Automatic Execution	14:07:54 - 16-Jan-26
Buy*	49	902.00p	Automatic Execution	14:06:38 - 16-Jan-26

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Jan 2026 (Fri)	908.40	910.80	895.20	909.40	1,104,649
15th Jan 2026 (Thu)	906.00	915.20	895.00	909.40	847,194
14th Jan 2026 (Wed)	895.00	912.80	886.20	907.80	2,186,569
13th Jan 2026 (Tue)	905.20	920.80	892.40	892.40	1,524,108
12th Jan 2026 (Mon)	898.00	903.60	876.60	895.00	2,113,235
9th Jan 2026 (Fri)	910.40	918.60	908.60	917.80	863,848
8th Jan 2026 (Thu)	901.80	905.20	879.40	903.40	945,045
7th Jan 2026 (Wed)	915.00	929.00	912.40	915.60	942,775
6th Jan 2026 (Tue)	915.20	915.20	896.80	911.60	1,008,005
5th Jan 2026 (Mon)	925.20	927.00	903.80	911.20	1,122,356
2nd Jan 2026 (Fri)	914.80	922.80	907.80	918.80	493,781
1st Jan 2026 (Thu)	908.20	908.20	908.20	908.20	0
31st Dec 2025 (Wed)	913.40	913.80	906.40	908.20	421,487
30th Dec 2025 (Tue)	905.80	916.40	903.60	909.80	660,967
29th Dec 2025 (Mon)	897.60	910.60	897.00	904.40	727,630
26th Dec 2025 (Fri)	892.00	892.00	892.00	892.00	0
25th Dec 2025 (Thu)	892.00	892.00	892.00	892.00	0
24th Dec 2025 (Wed)	894.00	895.20	888.20	892.00	231,449
23rd Dec 2025 (Tue)	888.60	899.20	885.80	890.00	794,833
22nd Dec 2025 (Mon)	890.40	892.20	881.80	885.60	745,521
19th Dec 2025 (Fri)	888.00	899.20	883.80	893.00	2,400,089
18th Dec 2025 (Thu)	888.20	890.60	879.00	889.80	1,104,244
17th Dec 2025 (Wed)	877.40	889.80	874.40	885.20	2,013,233
16th Dec 2025 (Tue)	878.00	886.20	871.60	872.20	1,215,783

See more Mondi price history

Date	Source	Headline
Mondi (MNDI) Regulatory News
9th Jan 2026 2:10 pm	PRN	Director/PDMR Shareholding
2nd Jan 2026 9:00 am	PRN	Appointment of joint corporate broker & change to JSE sponsor
19th Dec 2025 11:15 am	RNS	Director/PDMR Shareholding
19th Dec 2025 11:15 am	PRN	Director/PDMR Shareholding
8th Dec 2025 1:40 pm	PRN	Director/PDMR Shareholding
4th Dec 2025 9:00 am	PRN	Outcome of audit tender process
3rd Dec 2025 9:25 am	PRN	Holding(s) in Company
1st Dec 2025 9:15 am	PRN	Holding(s) in Company
28th Nov 2025 8:40 am	PRN	Holding(s) in Company
28th Nov 2025 8:00 am	PRN	Holding(s) in Company

See more Mondi regulatory news

FTSE 100 Latest

Value10,222.58

Change-16.36