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	807.60p on 19-03-2026 at 13:44:06
Change	-18.40p -2.23%
Buy	807.40p
Sell	806.60p

Last Trade:	Buy 184.00 at 807.20p
Day's Volume:	621,144
Last Close:	826.00p
Open:	812.20p
ISIN:	GB00BMWC6P49

Day's Range	801.60p - 815.80p
52wk Range:	801.60p - 1,250.50p
Market Capitalisation:	£3.56b
VWAP:	808.5053p
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*	184	807.20p	Automatic Execution	13:40:45 - 19-Mar-26
Buy*	43	807.20p	Automatic Execution	13:40:35 - 19-Mar-26
Unknown*	0	807.20p	SI Trade	13:40:34 - 19-Mar-26
Sell*	145	807.00p	Automatic Execution	13:40:28 - 19-Mar-26
Sell*	58	807.00p	Automatic Execution	13:40:28 - 19-Mar-26
Buy*	62	807.40p	Automatic Execution	13:40:27 - 19-Mar-26
Buy*	168	807.40p	Automatic Execution	13:40:27 - 19-Mar-26
Sell*	400	807.60p	Automatic Execution	13:40:27 - 19-Mar-26
Buy*	133	807.80p	Automatic Execution	13:40:27 - 19-Mar-26
Buy*	55	807.80p	Automatic Execution	13:40:27 - 19-Mar-26

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Mar 2026 (Thu)	812.20	815.80	801.60	826.00	621,144
18th Mar 2026 (Wed)	842.60	848.00	822.00	826.00	939,964
17th Mar 2026 (Tue)	826.20	840.00	824.40	834.80	1,204,434
16th Mar 2026 (Mon)	824.60	831.00	815.60	824.60	772,905
13th Mar 2026 (Fri)	841.20	841.20	815.00	818.60	1,462,039
12th Mar 2026 (Thu)	832.40	855.00	827.80	854.80	1,403,043
11th Mar 2026 (Wed)	833.20	846.60	823.60	843.00	1,083,424
10th Mar 2026 (Tue)	834.20	843.20	826.60	835.60	1,335,853
9th Mar 2026 (Mon)	827.40	839.40	813.20	816.00	2,554,026
6th Mar 2026 (Fri)	858.00	867.60	840.40	848.00	1,378,026
5th Mar 2026 (Thu)	846.60	871.00	846.60	855.00	1,187,077
4th Mar 2026 (Wed)	826.40	848.40	824.60	843.00	1,498,939
3rd Mar 2026 (Tue)	834.60	835.20	811.40	828.40	1,996,712
2nd Mar 2026 (Mon)	870.80	873.20	846.40	851.00	1,741,047
27th Feb 2026 (Fri)	884.60	895.80	875.20	887.20	2,122,555
26th Feb 2026 (Thu)	882.00	884.40	874.40	881.00	1,748,024
25th Feb 2026 (Wed)	885.00	900.20	871.20	882.00	1,183,930
24th Feb 2026 (Tue)	893.40	913.00	890.40	890.40	1,686,128
23rd Feb 2026 (Mon)	913.20	922.20	879.20	887.00	1,799,004
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

See more Mondi price history

Date	Source	Headline
Mondi (MNDI) Regulatory News
9th Mar 2026 12:45 pm	RNS	Director/PDMR Shareholding
9th Mar 2026 12:45 pm	PRN	Director/PDMR Shareholding
6th Mar 2026 2:00 pm	PRN	Director/PDMR Shareholding
5th Mar 2026 10:10 am	PRN	Annual Financial Report
27th Feb 2026 3:15 pm	PRN	Director/PDMR Shareholding
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

See more Mondi regulatory news

FTSE 100 Latest

Value10,040.01

Change-265.28