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	703.20p on 11-06-2026 at 18:15:14
Change	-15.20p -2.12%
Buy	707.20p
Sell	707.00p

Last Trade:	Sell 30,000.00 at 708.25407p
Day's Volume:	2,459,435
Last Close:	703.20p
Open:	717.60p
ISIN:	GB00BMWC6P49

Day's Range	703.20p - 717.60p
52wk Range:	703.20p - 1,250.50p
Market Capitalisation:	£3.10b
VWAP:	711.9764p
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*	30,000	708.25407p	Negotiated Trade	16:43:30 - 11-Jun-26
Unknown*	-30,000	708.25407p	Correction Negotiated Trade	16:43:30 - 11-Jun-26
Sell*	30,000	708.25407p	Negotiated Trade	16:43:30 - 11-Jun-26
Sell*	540	703.20p	Ordinary	16:38:28 - 11-Jun-26
Sell*	912	703.20p	Automatic Execution	16:35:20 - 11-Jun-26
Sell*	188	703.20p	Automatic Execution	16:35:20 - 11-Jun-26
Sell*	672,487	703.20p	Uncrossing Trade	16:35:20 - 11-Jun-26
Sell*	1	707.20p	Automatic Execution	16:29:58 - 11-Jun-26
Sell*	14	707.20p	Automatic Execution	16:29:58 - 11-Jun-26
Sell*	14	707.20p	SI Trade	16:29:57 - 11-Jun-26

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Jun 2026 (Wed)	733.60	740.40	708.60	718.40	1,328,602
9th Jun 2026 (Tue)	752.60	752.60	731.40	735.40	1,482,703
8th Jun 2026 (Mon)	739.00	749.00	729.40	745.60	1,085,942
5th Jun 2026 (Fri)	759.80	767.80	740.80	748.80	1,309,616
4th Jun 2026 (Thu)	745.20	758.80	743.00	753.20	1,159,127
3rd Jun 2026 (Wed)	740.00	746.00	733.60	745.40	637,131
2nd Jun 2026 (Tue)	740.40	746.20	730.80	739.40	681,400
1st Jun 2026 (Mon)	753.00	759.60	732.60	733.00	1,298,160
29th May 2026 (Fri)	760.20	770.20	754.20	754.20	1,391,948
28th May 2026 (Thu)	763.00	764.20	749.20	756.20	846,668
27th May 2026 (Wed)	748.60	775.60	748.40	767.60	2,071,188
26th May 2026 (Tue)	742.60	757.00	740.00	747.20	1,236,969
25th May 2026 (Mon)	737.60	737.60	737.60	737.60	0
22nd May 2026 (Fri)	738.00	739.60	731.00	737.60	765,389
21st May 2026 (Thu)	737.20	742.20	725.00	731.20	954,130
20th May 2026 (Wed)	731.60	746.20	723.40	737.80	1,600,736
19th May 2026 (Tue)	732.00	746.20	723.20	732.20	2,276,181
18th May 2026 (Mon)	745.00	753.20	731.80	734.60	1,829,039
15th May 2026 (Fri)	760.80	767.20	747.60	751.00	1,148,115
14th May 2026 (Thu)	764.20	769.00	759.60	765.40	574,883
13th May 2026 (Wed)	755.00	760.60	751.80	758.60	1,017,250
12th May 2026 (Tue)	766.40	770.20	755.40	755.40	704,003
11th May 2026 (Mon)	781.80	781.80	766.60	768.40	648,554

See more Mondi price history

Date	Source	Headline
Mondi (MNDI) Regulatory News
8th Jun 2026 2:00 pm	PRN	Director/PDMR Shareholding
21st May 2026 10:30 am	PRN	Results of the Dividend Reinvestment Plan - 2025 Final Dividend
14th May 2026 1:05 pm	PRN	Holding(s) in Company
11th May 2026 1:35 pm	PRN	Director/PDMR Shareholding
28th Apr 2026 9:20 am	PRN	Director/PDMR Shareholding
24th Apr 2026 2:40 pm	PRN	Result of AGM
24th Apr 2026 7:00 am	PRN	Q1 2026 Trading Update
21st Apr 2026 11:40 am	PRN	Mondi Group - 2025 Final Dividend euro/sterling Exchange Rate
10th Apr 2026 1:30 pm	PRN	Director/PDMR Shareholding
24th Mar 2026 2:30 pm	PRN	Director/PDMR Shareholding

See more Mondi regulatory news

FTSE 100 Latest

Value10,303.88

Change49.07