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	854.00p on 25-08-2026 at 18:25:09
Change	-9.20p -1.07%
Buy	859.60p
Sell	857.80p

Last Trade:	Unknown 5,001.00 at 859.81p
Day's Volume:	596,024
Last Close:	854.00p
Open:	871.20p
ISIN:	GB00BMWC6P49

Day's Range	854.00p - 871.20p
52wk Range:	667.40p - 1,078.00p
Market Capitalisation:	£3.76b
VWAP:	858.91423p
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*	5,001	859.81p	OTC Trade	16:49:00 - 25-Aug-26
Sell*	1	854.00p	SI Trade	16:35:18 - 25-Aug-26
Sell*	500	854.00p	Automatic Execution	16:35:18 - 25-Aug-26
Sell*	3,194	854.00p	Automatic Execution	16:35:18 - 25-Aug-26
Sell*	279,518	854.00p	Uncrossing Trade	16:35:18 - 25-Aug-26
Sell*	2	857.80p	Automatic Execution	16:29:59 - 25-Aug-26
Sell*	3	857.80p	Automatic Execution	16:29:59 - 25-Aug-26
Sell*	5	859.00p	Automatic Execution	16:29:55 - 25-Aug-26
Sell*	44	859.00p	Automatic Execution	16:29:55 - 25-Aug-26
Sell*	13	859.00p	Automatic Execution	16:29:53 - 25-Aug-26

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Aug 2026 (Mon)	852.40	867.60	850.40	863.20	973,990
21st Aug 2026 (Fri)	869.40	869.40	852.20	858.00	462,345
20th Aug 2026 (Thu)	853.20	858.60	846.40	857.80	637,318
19th Aug 2026 (Wed)	860.00	865.60	853.80	864.80	648,305
18th Aug 2026 (Tue)	868.80	873.40	862.60	862.60	692,952
17th Aug 2026 (Mon)	876.00	879.80	865.20	869.60	541,657
14th Aug 2026 (Fri)	887.40	894.60	873.80	882.00	726,133
13th Aug 2026 (Thu)	902.40	902.40	880.40	880.40	1,274,476
12th Aug 2026 (Wed)	894.80	906.00	889.20	897.20	888,224
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

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

Value10,886.16

Change31.84