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	737.60p on 22-05-2026 at 15:40:27
Change	6.40p 0.88%
Buy	739.40p
Sell	739.00p

Last Trade:	Sell 11.00 at 737.60p
Day's Volume:	745,924
Last Close:	737.60p
Open:	738.00p
ISIN:	GB00BMWC6P49

Day's Range	731.00p - 739.60p
52wk Range:	723.20p - 1,250.50p
Market Capitalisation:	£3.25b
VWAP:	737.04845p
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*	11	737.60p	SI Trade	16:40:25 - 22-May-26
Sell*	4,476	737.60p	Automatic Execution	16:39:48 - 22-May-26
Sell*	493,825	737.60p	Uncrossing Trade	16:35:17 - 22-May-26
Sell*	32	739.00p	Automatic Execution	16:29:46 - 22-May-26
Sell*	123	739.00p	Automatic Execution	16:29:46 - 22-May-26
Sell*	164	739.00p	Automatic Execution	16:29:46 - 22-May-26
Sell*	119	739.20p	Automatic Execution	16:29:46 - 22-May-26
Sell*	99	739.40p	Automatic Execution	16:29:44 - 22-May-26
Sell*	25	739.40p	Automatic Execution	16:29:44 - 22-May-26
Sell*	164	739.40p	Automatic Execution	16:29:44 - 22-May-26

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
4th May 2026 (Mon)	775.20	775.20	775.20	775.20	0
1st May 2026 (Fri)	758.00	775.20	758.00	775.20	404,211
30th Apr 2026 (Thu)	753.60	774.20	750.60	758.20	1,362,597
29th Apr 2026 (Wed)	736.60	756.00	736.60	756.00	1,562,752
28th Apr 2026 (Tue)	739.00	747.40	732.00	736.80	1,370,552
27th Apr 2026 (Mon)	749.60	750.60	728.20	738.00	1,062,982
24th Apr 2026 (Fri)	816.00	823.20	748.20	748.20	2,812,235
23rd Apr 2026 (Thu)	839.00	841.80	826.80	841.80	786,563
22nd Apr 2026 (Wed)	842.00	846.20	833.40	838.00	1,284,562

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

Value10,466.26

Change22.79