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	816.00p on 07-11-2025 at 15:11:20
Change	-5.00p -0.61%
Buy	816.20p
Sell	815.60p

Last Trade:	Buy 269.00 at 816.00p
Day's Volume:	589,455
Last Close:	821.00p
Open:	823.60p
ISIN:	GB00BMWC6P49

Day's Range	801.60p - 827.20p
52wk Range:	801.60p - 1,337.50p
Market Capitalisation:	£3.59b
VWAP:	812.74396p
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*	269	816.00p	Automatic Execution	15:11:16 - 07-Nov-25
Buy*	401	816.00p	Automatic Execution	15:11:16 - 07-Nov-25
Unknown*	800	815.80p	SI Trade	15:11:15 - 07-Nov-25
Sell*	681	816.00p	Automatic Execution	15:11:10 - 07-Nov-25
Sell*	398	816.00p	Automatic Execution	15:11:10 - 07-Nov-25
Buy*	691	816.40p	Automatic Execution	15:10:23 - 07-Nov-25
Buy*	423	816.40p	Automatic Execution	15:10:23 - 07-Nov-25
Buy*	409	816.40p	Automatic Execution	15:10:23 - 07-Nov-25
Buy*	385	816.20p	Automatic Execution	15:10:23 - 07-Nov-25
Sell*	400	815.80p	Automatic Execution	15:10:14 - 07-Nov-25

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Nov 2025 (Fri)	823.60	827.20	801.60	821.00	589,455
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
27th Oct 2025 (Mon)	850.40	851.80	839.00	848.20	1,459,515
24th Oct 2025 (Fri)	846.40	854.00	838.80	851.20	1,277,295
23rd Oct 2025 (Thu)	830.00	851.80	830.00	844.40	1,626,101
22nd Oct 2025 (Wed)	819.80	838.40	817.40	834.60	3,165,363
21st Oct 2025 (Tue)	820.60	824.20	811.60	819.80	1,585,158
20th Oct 2025 (Mon)	822.60	826.40	808.20	824.20	6,918,974
17th Oct 2025 (Fri)	820.40	827.60	806.60	825.40	2,075,185
16th Oct 2025 (Thu)	845.40	855.40	824.20	828.80	2,756,057
15th Oct 2025 (Wed)	848.00	854.40	838.00	842.60	1,920,604
14th Oct 2025 (Tue)	836.80	847.80	831.60	838.40	2,042,480
13th Oct 2025 (Mon)	823.00	844.80	822.80	844.80	2,535,212
10th Oct 2025 (Fri)	853.80	866.00	824.20	824.20	4,117,602
9th Oct 2025 (Thu)	848.00	880.60	848.00	854.40	3,935,072
8th Oct 2025 (Wed)	834.80	857.40	830.40	848.00	3,197,454
7th Oct 2025 (Tue)	878.00	883.20	837.20	837.20	4,629,510

See more Mondi price history

Date	Source	Headline
Mondi (MNDI) Regulatory News
5th Nov 2025 10:55 am	PRN	2025 AGM voting update statement
4th Nov 2025 9:15 am	PRN	Holding(s) in Company
24th Oct 2025 4:05 pm	PRN	Holding(s) in Company
24th Oct 2025 12:00 pm	PRN	Holding(s) in Company
21st Oct 2025 9:45 am	PRN	Holding(s) in Company
16th Oct 2025 4:10 pm	PRN	Mondi launches EUR550 million Eurobond
15th Oct 2025 10:20 am	PRN	Director/PDMR Shareholding
10th Oct 2025 4:45 pm	PRN	Director/PDMR Shareholding
10th Oct 2025 2:00 pm	PRN	Holding(s) in Company
10th Oct 2025 12:00 pm	PRN	Results of the Dividend Reinvestment Plan - 2025 Interim Dividend

See more Mondi regulatory news

FTSE 100 Latest

Value9,665.78

Change-70.00