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	753.20p on 04-06-2026 at 17:25:13
Change	7.80p 1.05%
Buy	752.40p
Sell	751.80p

Last Trade:	Unknown 14,643.00 at 751.92p
Day's Volume:	1,159,127
Last Close:	753.20p
Open:	745.20p
ISIN:	GB00BMWC6P49

Day's Range	743.00p - 758.80p
52wk Range:	723.20p - 1,250.50p
Market Capitalisation:	£3.32b
VWAP:	750.82646p
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
Unknown*	14,643	751.92p	OTC Trade	16:53:00 - 04-Jun-26
Sell*	1,245	753.20p	SI Trade Suspected SELL Trade	16:51:33 - 04-Jun-26
Sell*	30,299	753.125p	SI Trade Suspected SELL Trade	16:47:07 - 04-Jun-26
Sell*	404	753.20p	Automatic Execution	16:35:28 - 04-Jun-26
Buy*	378,692	753.20p	Suspected BUY Trade	16:35:28 - 04-Jun-26
Buy*	38	752.20p	Automatic Execution	16:29:51 - 04-Jun-26
Buy*	21	752.00p	Automatic Execution	16:29:50 - 04-Jun-26
Buy*	195	752.00p	Automatic Execution	16:29:44 - 04-Jun-26
Sell*	185	751.80p	Automatic Execution	16:29:41 - 04-Jun-26
Sell*	192	751.80p	Automatic Execution	16:29:41 - 04-Jun-26

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
8th May 2026 (Fri)	778.00	785.80	774.80	781.40	942,210
7th May 2026 (Thu)	808.60	821.80	783.40	785.00	1,298,261
6th May 2026 (Wed)	789.80	812.40	788.80	807.20	2,676,630
5th May 2026 (Tue)	780.60	787.60	766.60	782.00	1,372,557

See more Mondi price history

Date	Source	Headline
Mondi (MNDI) Regulatory News
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
9th Mar 2026 12:45 pm	RNS	Director/PDMR Shareholding

See more Mondi regulatory news

FTSE 100 Latest

Value10,360.32

Change28.02