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	870.20p on 28-11-2025 at 14:22:53
Change	-9.80p -1.11%
Buy	870.40p
Sell	870.00p

Last Trade:	Buy 753.00 at 870.20p
Day's Volume:	425,267
Last Close:	880.00p
Open:	878.40p
ISIN:	GB00BMWC6P49

Day's Range	869.20p - 881.40p
52wk Range:	801.60p - 1,337.50p
Market Capitalisation:	£3.83b
VWAP:	874.15018p
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*	753	870.20p	Automatic Execution	14:22:53 - 28-Nov-25
Sell*	905	870.00p	SI Trade	14:22:43 - 28-Nov-25
Buy*	105	870.00p	Automatic Execution	14:22:43 - 28-Nov-25
Buy*	279	870.00p	Automatic Execution	14:22:43 - 28-Nov-25
Unknown*	1	866.41298p	Currency Conversion OTC Trade	14:22:05 - 28-Nov-25
Buy*	102	870.00p	Automatic Execution	14:22:03 - 28-Nov-25
Buy*	150	870.00p	Automatic Execution	14:21:54 - 28-Nov-25
Buy*	126	870.00p	Automatic Execution	14:21:54 - 28-Nov-25
Sell*	85	869.80p	SI Trade	14:21:20 - 28-Nov-25
Unknown*	85	866.33993p	Currency Conversion OTC Trade	14:21:18 - 28-Nov-25

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Nov 2025 (Fri)	878.40	881.40	869.20	880.00	425,267
27th Nov 2025 (Thu)	872.80	880.00	868.00	880.00	1,297,102
26th Nov 2025 (Wed)	871.60	882.40	866.00	868.80	2,349,863
25th Nov 2025 (Tue)	840.00	866.60	835.40	863.00	6,135,012
24th Nov 2025 (Mon)	833.80	843.80	831.20	837.60	41,153,145
21st Nov 2025 (Fri)	813.80	837.60	813.80	832.80	2,250,033
20th Nov 2025 (Thu)	843.80	845.00	818.20	826.00	2,935,860
19th Nov 2025 (Wed)	828.00	841.00	824.80	835.40	1,828,528
18th Nov 2025 (Tue)	828.60	828.60	820.00	828.20	1,638,828
17th Nov 2025 (Mon)	837.60	843.20	833.60	840.20	1,166,947
14th Nov 2025 (Fri)	837.60	843.60	826.00	839.00	1,978,734
13th Nov 2025 (Thu)	855.40	857.40	846.20	854.00	1,615,962
12th Nov 2025 (Wed)	843.60	859.00	834.00	854.00	1,725,186
11th Nov 2025 (Tue)	825.00	849.00	822.80	846.80	1,735,783
10th Nov 2025 (Mon)	823.00	828.80	814.80	824.00	1,211,664
7th Nov 2025 (Fri)	823.60	827.20	801.60	819.00	1,602,165
6th Nov 2025 (Thu)	841.00	843.80	819.40	821.00	2,666,797
5th Nov 2025 (Wed)	835.00	848.60	832.80	840.80	3,301,473
4th Nov 2025 (Tue)	836.20	841.40	828.80	838.80	5,968,524
3rd Nov 2025 (Mon)	849.00	855.40	840.20	840.20	3,749,156
31st Oct 2025 (Fri)	844.40	855.20	844.40	850.20	4,504,565
30th Oct 2025 (Thu)	861.80	872.20	843.60	851.40	2,565,983
29th Oct 2025 (Wed)	863.20	867.40	857.00	861.00	1,967,060
28th Oct 2025 (Tue)	849.80	867.00	845.60	863.00	2,355,260

See more Mondi price history

Date	Source	Headline
Mondi (MNDI) Regulatory News
27th Nov 2025 9:00 am	PRN	Holding(s) in Company
26th Nov 2025 9:25 am	PRN	Holding(s) in Company
24th Nov 2025 1:45 pm	PRN	Holding(s) in Company
24th Nov 2025 10:10 am	PRN	Holding(s) in Company
21st Nov 2025 10:40 am	PRN	Holding(s) in Company
20th Nov 2025 2:50 pm	PRN	Director/PDMR Shareholding
20th Nov 2025 10:10 am	PRN	Holding(s) in Company
13th Nov 2025 9:45 am	PRN	Holding(s) in Company
11th Nov 2025 11:45 am	PRN	Holding(s) in Company
10th Nov 2025 3:45 pm	PRN	Director/PDMR Shareholding

See more Mondi regulatory news

FTSE 100 Latest

Value9,719.20

Change25.27