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	926.40p on 20-02-2026 at 19:30:08
Change	-8.60p -0.92%
Buy	927.40p
Sell	926.60p

Last Trade:	Buy 1,580.00 at 926.40p
Day's Volume:	1,176,652
Last Close:	926.40p
Open:	940.00p
ISIN:	GB00BMWC6P49

Day's Range	925.00p - 950.60p
52wk Range:	801.60p - 1,296.50p
Market Capitalisation:	£4.08b
VWAP:	933.25394p
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*	1,580	926.40p	Automatic Execution	16:35:55 - 20-Feb-26
Buy*	546,281	926.40p	Suspected BUY Trade	16:35:05 - 20-Feb-26
Unknown*	0	927.40p	SI Trade	16:29:59 - 20-Feb-26
Sell*	1,000	926.13p	Ordinary	16:29:53 - 20-Feb-26
Sell*	26	926.60p	Automatic Execution	16:29:46 - 20-Feb-26
Sell*	56	926.60p	Automatic Execution	16:29:46 - 20-Feb-26
Buy*	267	926.40p	Automatic Execution	16:29:46 - 20-Feb-26
Buy*	155	926.20p	Automatic Execution	16:29:46 - 20-Feb-26
Sell*	73	925.80p	Automatic Execution	16:29:46 - 20-Feb-26
Sell*	134	925.80p	Automatic Execution	16:29:46 - 20-Feb-26

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Feb 2026 (Fri)	940.00	950.60	925.00	926.40	1,176,652
19th Feb 2026 (Thu)	920.00	981.40	915.00	935.00	3,416,957
18th Feb 2026 (Wed)	915.20	933.20	909.60	924.40	2,092,078
17th Feb 2026 (Tue)	916.60	919.20	902.00	915.20	1,189,796
16th Feb 2026 (Mon)	959.00	959.00	911.60	913.80	1,274,148
13th Feb 2026 (Fri)	960.80	960.80	944.40	954.60	1,498,647
12th Feb 2026 (Thu)	959.00	971.80	953.80	958.80	1,056,414
11th Feb 2026 (Wed)	933.60	955.80	923.20	954.20	1,575,288
10th Feb 2026 (Tue)	910.80	939.00	906.60	936.40	936,106
9th Feb 2026 (Mon)	893.80	907.20	893.80	905.20	1,795,277
6th Feb 2026 (Fri)	890.20	895.60	875.40	888.40	996,908
5th Feb 2026 (Thu)	890.00	900.40	882.40	900.40	2,093,942
4th Feb 2026 (Wed)	860.20	900.60	848.80	890.40	2,504,609
3rd Feb 2026 (Tue)	854.80	865.60	849.60	857.20	1,365,784
2nd Feb 2026 (Mon)	846.20	858.20	840.60	853.80	1,167,143
30th Jan 2026 (Fri)	873.80	874.20	844.40	854.00	2,011,293
29th Jan 2026 (Thu)	894.20	895.80	872.80	877.60	2,085,755
28th Jan 2026 (Wed)	886.20	894.20	884.40	887.00	1,099,602
27th Jan 2026 (Tue)	889.20	891.80	884.40	887.00	1,168,486
26th Jan 2026 (Mon)	883.60	895.60	881.40	891.00	1,709,802
23rd Jan 2026 (Fri)	873.40	878.00	865.20	874.20	1,768,137
22nd Jan 2026 (Thu)	870.00	880.00	866.80	877.60	1,670,876
21st Jan 2026 (Wed)	848.80	867.60	848.80	858.00	2,745,169

See more Mondi price history

Date	Source	Headline
Mondi (MNDI) Regulatory News
19th Feb 2026 12:20 pm	PRN	2025 Final Dividend ZAR/euro Exchange Rate
19th Feb 2026 7:00 am	PRN	Final Results
9th Feb 2026 2:00 pm	PRN	Director/PDMR Shareholding
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

See more Mondi regulatory news

FTSE 100 Latest

Value10,686.89

Change59.85