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	876.00p on 15-12-2025 at 15:41:30
Change	-0.60p -0.07%
Buy	876.20p
Sell	875.80p

Last Trade:	Sell 150.00 at 876.00p
Day's Volume:	1,046,918
Last Close:	876.60p
Open:	880.20p
ISIN:	GB00BMWC6P49

Day's Range	875.60p - 884.20p
52wk Range:	801.60p - 1,337.50p
Market Capitalisation:	£3.86b
VWAP:	880.46258p
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
Sell*	150	876.00p	Automatic Execution	15:41:27 - 15-Dec-25
Sell*	85	875.60p	Automatic Execution	15:40:37 - 15-Dec-25
Sell*	202	875.60p	Automatic Execution	15:40:26 - 15-Dec-25
Unknown*	309,000	880.20p	OTC Trade	15:39:48 - 15-Dec-25
Unknown*	309,000	880.20p	OTC Trade	15:39:48 - 15-Dec-25
Sell*	85	875.80p	Automatic Execution	15:39:41 - 15-Dec-25
Sell*	375	875.80p	Automatic Execution	15:39:41 - 15-Dec-25
Sell*	150	875.80p	Automatic Execution	15:39:41 - 15-Dec-25
Buy*	150	875.80p	Automatic Execution	15:39:20 - 15-Dec-25
Buy*	136	875.80p	Automatic Execution	15:39:20 - 15-Dec-25

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Dec 2025 (Mon)	880.20	884.20	875.60	876.60	1,046,918
12th Dec 2025 (Fri)	884.20	885.40	875.20	876.60	2,016,795
11th Dec 2025 (Thu)	877.40	887.20	871.40	877.80	1,343,128
10th Dec 2025 (Wed)	857.60	865.80	850.20	865.80	1,189,103
9th Dec 2025 (Tue)	859.60	869.60	855.00	864.60	1,456,559
8th Dec 2025 (Mon)	861.80	867.60	853.80	858.20	1,475,624
5th Dec 2025 (Fri)	879.40	882.20	871.00	872.60	1,046,601
4th Dec 2025 (Thu)	859.40	881.40	856.80	873.60	1,733,094
3rd Dec 2025 (Wed)	855.20	863.40	850.40	854.00	2,031,647
2nd Dec 2025 (Tue)	857.40	863.60	852.00	857.20	1,360,398
1st Dec 2025 (Mon)	865.00	866.60	851.40	860.40	2,848,337
28th Nov 2025 (Fri)	878.40	881.40	868.00	868.00	2,982,316
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

See more Mondi price history

Date	Source	Headline
Mondi (MNDI) Regulatory News
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
28th Nov 2025 8:00 am	PRN	Holding(s) in Company
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

See more Mondi regulatory news

FTSE 100 Latest

Value9,760.97

Change111.94