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	850.20p on 02-09-2026 at 09:23:18
Change	-10.60p -1.23%
Buy	850.40p
Sell	850.00p

Last Trade:	Buy 62.00 at 850.20p
Day's Volume:	51,680
Last Close:	860.80p
Open:	859.80p
ISIN:	GB00BMWC6P49

Day's Range	849.00p - 861.00p
52wk Range:	667.40p - 1,056.50p
Market Capitalisation:	£3.75b
VWAP:	853.6522p
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*	62	850.20p	Automatic Execution	10:23:16 - 02-Sep-26
Sell*	62	850.00p	Automatic Execution	10:23:16 - 02-Sep-26
Buy*	318	850.20p	Automatic Execution	10:23:16 - 02-Sep-26
Buy*	150	850.40p	Automatic Execution	10:18:17 - 02-Sep-26
Buy*	185	850.40p	Automatic Execution	10:18:13 - 02-Sep-26
Buy*	447	850.20p	Automatic Execution	10:18:13 - 02-Sep-26
Buy*	148	850.20p	Automatic Execution	10:18:13 - 02-Sep-26
Buy*	150	850.00p	Automatic Execution	10:18:13 - 02-Sep-26
Sell*	16	850.20p	Automatic Execution	10:15:32 - 02-Sep-26
Sell*	81	850.60p	Automatic Execution	10:14:36 - 02-Sep-26

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Sep 2026 (Tue)	853.80	872.20	846.40	860.80	793,201
31st Aug 2026 (Mon)	870.20	870.20	870.20	870.20	0
28th Aug 2026 (Fri)	880.60	897.20	870.20	870.20	1,345,301
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

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

Value10,735.15

Change-54.13