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	727.00p on 20-07-2026 at 14:05:38
Change	-25.00p -3.32%
Buy	727.60p
Sell	726.20p

Last Trade:	Unknown 0.00 at 727.60p
Day's Volume:	241,377
Last Close:	752.00p
Open:	752.00p
ISIN:	GB00BMWC6P49

Day's Range	726.40p - 752.00p
52wk Range:	667.40p - 1,212.00p
Market Capitalisation:	£3.20b
VWAP:	739.67475p
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*	0	727.60p	OTC Trade	15:05:16 - 20-Jul-26
Unknown*	0	727.60p	OTC Trade	15:05:16 - 20-Jul-26
Unknown*	0	727.60p	OTC Trade	15:05:16 - 20-Jul-26
Buy*	187	727.00p	Automatic Execution	15:04:11 - 20-Jul-26
Buy*	87	726.80p	Automatic Execution	15:04:11 - 20-Jul-26
Sell*	38	725.791p	Ordinary	15:04:11 - 20-Jul-26
Buy*	92	726.80p	Automatic Execution	15:04:11 - 20-Jul-26
Buy*	196	726.80p	Automatic Execution	15:04:11 - 20-Jul-26
Buy*	90	726.40p	Automatic Execution	15:04:11 - 20-Jul-26
Buy*	85	726.40p	Automatic Execution	15:04:11 - 20-Jul-26

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
10th Jul 2026 (Fri)	697.00	719.40	697.00	705.80	907,619
9th Jul 2026 (Thu)	695.20	699.20	675.40	699.20	937,144
8th Jul 2026 (Wed)	721.00	721.00	685.00	691.60	1,222,097
7th Jul 2026 (Tue)	705.80	716.40	702.60	704.00	544,956
6th Jul 2026 (Mon)	710.00	716.80	699.20	704.00	734,306
3rd Jul 2026 (Fri)	701.40	712.80	699.20	710.40	853,560
2nd Jul 2026 (Thu)	681.60	694.80	681.60	693.00	896,967
1st Jul 2026 (Wed)	684.00	684.00	667.40	680.60	1,662,936
30th Jun 2026 (Tue)	690.60	708.40	684.20	684.20	2,258,982
29th Jun 2026 (Mon)	719.20	719.80	702.60	702.60	1,370,940
26th Jun 2026 (Fri)	718.40	718.40	698.20	711.60	2,003,909
25th Jun 2026 (Thu)	707.60	725.60	701.00	719.40	1,503,829
24th Jun 2026 (Wed)	715.00	717.40	702.40	707.20	1,046,916
23rd Jun 2026 (Tue)	710.60	719.20	703.20	712.40	1,075,288
22nd Jun 2026 (Mon)	721.00	723.20	697.60	721.60	1,811,031

See more Mondi price history

Date	Source	Headline
Mondi (MNDI) Regulatory News
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
14th May 2026 1:05 pm	PRN	Holding(s) in Company
11th May 2026 1:35 pm	PRN	Director/PDMR Shareholding
28th Apr 2026 9:20 am	PRN	Director/PDMR Shareholding
24th Apr 2026 2:40 pm	PRN	Result of AGM

See more Mondi regulatory news

FTSE 100 Latest

Value10,529.13

Change-71.24