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	838.60p on 21-09-2026 at 18:25:13
Change	6.00p 0.72%
Buy	850.00p
Sell	842.60p

Last Trade:	Buy 2,339.00 at 838.60p
Day's Volume:	560,262
Last Close:	838.60p
Open:	833.60p
ISIN:	GB00BMWC6P49

Day's Range	832.00p - 849.60p
52wk Range:	667.40p - 1,056.50p
Market Capitalisation:	£3.70b
VWAP:	839.74206p
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*	2,339	838.60p	Automatic Execution	16:38:52 - 21-Sep-26
Buy*	394,038	838.60p	Suspected BUY Trade	16:35:18 - 21-Sep-26
Sell*	2	842.20p	SI Trade	16:29:58 - 21-Sep-26
Sell*	120	842.40p	Automatic Execution	16:29:53 - 21-Sep-26
Sell*	6	842.40p	Automatic Execution	16:29:53 - 21-Sep-26
Sell*	120	842.60p	Automatic Execution	16:29:53 - 21-Sep-26
Sell*	128	842.60p	Automatic Execution	16:29:53 - 21-Sep-26
Sell*	163	842.80p	Automatic Execution	16:29:53 - 21-Sep-26
Sell*	269	842.80p	Automatic Execution	16:29:53 - 21-Sep-26
Buy*	75	843.00p	Automatic Execution	16:29:53 - 21-Sep-26

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Sep 2026 (Fri)	853.40	855.20	825.80	832.60	8,601,806
17th Sep 2026 (Thu)	822.60	853.60	822.60	853.60	1,008,293
16th Sep 2026 (Wed)	816.40	841.00	816.40	838.00	746,112
15th Sep 2026 (Tue)	816.60	838.80	810.20	829.80	704,249
14th Sep 2026 (Mon)	814.40	827.20	807.60	816.60	721,399
11th Sep 2026 (Fri)	824.00	835.20	819.00	825.80	427,748
10th Sep 2026 (Thu)	832.20	835.20	824.20	826.00	810,775
9th Sep 2026 (Wed)	834.20	850.80	825.60	832.20	896,168
8th Sep 2026 (Tue)	832.40	854.00	828.00	843.80	1,705,647
7th Sep 2026 (Mon)	854.40	854.40	835.60	837.00	473,396
4th Sep 2026 (Fri)	846.80	860.80	839.80	853.00	502,200
3rd Sep 2026 (Thu)	837.80	859.60	829.80	845.60	1,067,104
2nd Sep 2026 (Wed)	859.80	861.00	845.60	855.40	506,977
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

See more Mondi price history

Date	Source	Headline
Mondi (MNDI) Regulatory News
9th Sep 2026 3:15 pm	PRN	Holding(s) in Company
9th Sep 2026 1:50 pm	PRN	Mondi Group - 2026 Interim Dividend euro/sterling Exchange Rate
8th Sep 2026 1:20 pm	PRN	Director/PDMR Shareholding
7th Sep 2026 8:45 am	PRN	Director Declaration
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

See more Mondi regulatory news

FTSE 100 Latest

Value10,739.01

Change79.88