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	920.00p on 18-02-2026 at 11:31:11
Change	4.80p 0.52%
Buy	921.00p
Sell	920.00p

Last Trade:	Buy 372.00 at 920.00p
Day's Volume:	925,447
Last Close:	915.20p
Open:	915.20p
ISIN:	GB00BMWC6P49

Day's Range	909.60p - 921.00p
52wk Range:	801.60p - 1,304.00p
Market Capitalisation:	£4.05b
VWAP:	915.29902p
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*	372	920.00p	Automatic Execution	11:31:00 - 18-Feb-26
Buy*	31	920.00p	Automatic Execution	11:31:00 - 18-Feb-26
Buy*	357	919.60p	Automatic Execution	11:31:00 - 18-Feb-26
Buy*	39	919.40p	Automatic Execution	11:31:00 - 18-Feb-26
Buy*	1	919.40p	Automatic Execution	11:31:00 - 18-Feb-26
Buy*	69	919.20p	Automatic Execution	11:30:59 - 18-Feb-26
Buy*	150	919.20p	Automatic Execution	11:30:59 - 18-Feb-26
Sell*	81	918.80p	Automatic Execution	11:30:19 - 18-Feb-26
Unknown*	0	919.40p	SI Trade	11:29:21 - 18-Feb-26
Sell*	1	919.40p	Automatic Execution	11:27:45 - 18-Feb-26

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Feb 2026 (Wed)	915.20	921.00	909.60	915.20	925,447
17th Feb 2026 (Tue)	916.60	919.20	902.00	915.20	1,189,796
16th Feb 2026 (Mon)	959.00	959.00	911.60	913.80	1,274,148
13th Feb 2026 (Fri)	960.80	960.80	944.40	954.60	1,498,647
12th Feb 2026 (Thu)	959.00	971.80	953.80	958.80	1,056,414
11th Feb 2026 (Wed)	933.60	955.80	923.20	954.20	1,575,288
10th Feb 2026 (Tue)	910.80	939.00	906.60	936.40	936,106
9th Feb 2026 (Mon)	893.80	907.20	893.80	905.20	1,795,277
6th Feb 2026 (Fri)	890.20	895.60	875.40	888.40	996,908
5th Feb 2026 (Thu)	890.00	900.40	882.40	900.40	2,093,942
4th Feb 2026 (Wed)	860.20	900.60	848.80	890.40	2,504,609
3rd Feb 2026 (Tue)	854.80	865.60	849.60	857.20	1,365,784
2nd Feb 2026 (Mon)	846.20	858.20	840.60	853.80	1,167,143
30th Jan 2026 (Fri)	873.80	874.20	844.40	854.00	2,011,293
29th Jan 2026 (Thu)	894.20	895.80	872.80	877.60	2,085,755
28th Jan 2026 (Wed)	886.20	894.20	884.40	887.00	1,099,602
27th Jan 2026 (Tue)	889.20	891.80	884.40	887.00	1,168,486
26th Jan 2026 (Mon)	883.60	895.60	881.40	891.00	1,709,802
23rd Jan 2026 (Fri)	873.40	878.00	865.20	874.20	1,768,137
22nd Jan 2026 (Thu)	870.00	880.00	866.80	877.60	1,670,876
21st Jan 2026 (Wed)	848.80	867.60	848.80	858.00	2,745,169
20th Jan 2026 (Tue)	886.00	887.40	845.40	845.40	3,007,577
19th Jan 2026 (Mon)	894.80	895.00	882.40	886.60	1,540,633

See more Mondi price history

Date	Source	Headline
Mondi (MNDI) Regulatory News
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
19th Dec 2025 11:15 am	RNS	Director/PDMR Shareholding
19th Dec 2025 11:15 am	PRN	Director/PDMR Shareholding
8th Dec 2025 1:40 pm	PRN	Director/PDMR Shareholding
4th Dec 2025 9:00 am	PRN	Outcome of audit tender process
3rd Dec 2025 9:25 am	PRN	Holding(s) in Company
1st Dec 2025 9:15 am	PRN	Holding(s) in Company
28th Nov 2025 8:40 am	PRN	Holding(s) in Company

See more Mondi regulatory news

FTSE 100 Latest

Value10,669.11

Change112.94