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	883.60p on 28-08-2026 at 12:27:04
Change	5.20p 0.59%
Buy	883.60p
Sell	882.40p

Last Trade:	Buy 8.00 at 883.60p
Day's Volume:	314,163
Last Close:	878.40p
Open:	880.60p
ISIN:	GB00BMWC6P49

Day's Range	877.20p - 897.20p
52wk Range:	667.40p - 1,056.50p
Market Capitalisation:	£3.89b
VWAP:	883.34643p
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
Buy*	8	883.60p	Automatic Execution	13:26:38 - 28-Aug-26
Buy*	23	883.40p	Automatic Execution	13:25:03 - 28-Aug-26
Sell*	59	883.00p	Automatic Execution	13:25:03 - 28-Aug-26
Sell*	59	883.20p	Automatic Execution	13:25:03 - 28-Aug-26
Sell*	150	883.20p	Automatic Execution	13:25:03 - 28-Aug-26
Buy*	80	883.60p	Automatic Execution	13:25:03 - 28-Aug-26
Buy*	114	883.60p	Automatic Execution	13:25:03 - 28-Aug-26
Buy*	155	883.40p	Automatic Execution	13:25:03 - 28-Aug-26
Buy*	437	882.20p	Automatic Execution	13:22:39 - 28-Aug-26
Buy*	229	882.00p	Automatic Execution	13:22:39 - 28-Aug-26

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Aug 2026 (Thu)	870.20	880.80	860.60	878.40	781,024
26th Aug 2026 (Wed)	858.40	867.00	855.60	864.80	779,912
25th Aug 2026 (Tue)	871.20	871.20	854.00	854.00	596,024
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

See more Mondi price history

Date	Source	Headline
Mondi (MNDI) Regulatory News
26th Aug 2026 9:35 am	PRN	Holding(s) in Company
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

See more Mondi regulatory news

FTSE 100 Latest

Value10,808.21

Change15.67