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	793.80p on 05-11-2026 at 19:35:13
Change	-7.20p -0.9%
Buy	793.40p
Sell	792.60p

Last Trade:	Sell 388,303.00 at 793.80p
Day's Volume:	1,031,722
Last Close:	793.80p
Open:	801.60p
ISIN:	GB00BMWC6P49

Day's Range	790.60p - 818.40p
52wk Range:	667.40p - 981.40p
Market Capitalisation:	£3.50b
VWAP:	800.89016p
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
Sell*	388,303	793.80p	Uncrossing Trade	16:35:29 - 05-Nov-26
Buy*	3	793.40p	Automatic Execution	16:29:58 - 05-Nov-26
Sell*	52	792.60p	Automatic Execution	16:29:38 - 05-Nov-26
Buy*	162	793.20p	Automatic Execution	16:29:30 - 05-Nov-26
Sell*	223	792.80p	Automatic Execution	16:29:30 - 05-Nov-26
Sell*	28	792.80p	Automatic Execution	16:29:30 - 05-Nov-26
Sell*	85	792.80p	Automatic Execution	16:29:30 - 05-Nov-26
Sell*	195	792.80p	Automatic Execution	16:29:30 - 05-Nov-26
Buy*	17	793.40p	Automatic Execution	16:29:17 - 05-Nov-26
Buy*	18	793.20p	Automatic Execution	16:29:17 - 05-Nov-26

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Nov 2026 (Thu)	801.60	818.40	790.60	793.80	1,031,722
4th Nov 2026 (Wed)	771.20	801.00	767.00	801.00	871,196
3rd Nov 2026 (Tue)	757.80	779.20	754.80	770.00	858,259
2nd Nov 2026 (Mon)	750.00	774.40	743.20	771.20	1,187,285
30th Oct 2026 (Fri)	763.00	767.20	750.00	759.80	1,117,841
29th Oct 2026 (Thu)	770.80	770.80	757.80	765.60	643,296
28th Oct 2026 (Wed)	777.80	777.80	761.40	765.00	837,151
27th Oct 2026 (Tue)	750.00	777.60	750.00	777.00	751,007
26th Oct 2026 (Mon)	748.40	761.20	744.20	759.60	778,655
23rd Oct 2026 (Fri)	744.00	747.80	731.40	745.00	1,252,731
22nd Oct 2026 (Thu)	745.20	750.60	733.20	746.40	711,658
21st Oct 2026 (Wed)	746.80	748.20	736.60	748.20	615,570
20th Oct 2026 (Tue)	747.60	753.60	736.40	747.80	664,076
19th Oct 2026 (Mon)	752.40	753.80	736.80	752.80	894,310
16th Oct 2026 (Fri)	756.80	756.80	740.00	756.80	958,487
15th Oct 2026 (Thu)	800.80	800.80	719.00	753.00	2,935,060
14th Oct 2026 (Wed)	790.00	828.20	790.00	817.20	1,003,879
13th Oct 2026 (Tue)	790.40	812.80	790.40	806.40	669,726
12th Oct 2026 (Mon)	789.80	792.80	777.40	792.00	729,489
9th Oct 2026 (Fri)	773.00	795.00	773.00	788.00	1,141,813
8th Oct 2026 (Thu)	770.20	778.60	763.80	765.00	1,477,916
7th Oct 2026 (Wed)	789.00	794.20	775.60	776.40	1,346,366
6th Oct 2026 (Tue)	786.00	796.00	779.00	795.80	923,671
5th Oct 2026 (Mon)	807.40	807.40	778.60	782.80	844,917

See more Mondi price history

Date	Source	Headline
Mondi (MNDI) Regulatory News
15th Oct 2026 7:00 am	PRN	Q3 2026 Trading Update
13th Oct 2026 12:00 pm	PRN	Holding(s) in Company
9th Oct 2026 11:15 am	PRN	Results of the Dividend Reinvestment Plan - 2026 Interim Dividend
8th Oct 2026 1:00 pm	PRN	Director/PDMR Shareholding
8th Oct 2026 11:15 am	PRN	2026 AGM voting update statement
25th Sep 2026 1:30 pm	PRN	Director/PDMR Shareholding
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

See more Mondi regulatory news

FTSE 100 Latest

Value10,782.66

Change-46.55