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	782.00p on 05-05-2026 at 18:40:08
Change	6.80p 0.88%
Buy	781.20p
Sell	780.40p

Last Trade:	Unknown 9,992.00 at 782.00p
Day's Volume:	1,372,557
Last Close:	782.00p
Open:	780.60p
ISIN:	GB00BMWC6P49

Day's Range	766.60p - 787.60p
52wk Range:	728.20p - 1,250.50p
Market Capitalisation:	£3.45b
VWAP:	781.07951p
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*	9,992	782.00p	OTC Trade	16:51:00 - 05-May-26
Buy*	15,277	780.266p	SI Trade Negotiated Trade	16:47:09 - 05-May-26
Sell*	875	782.00p	SI Trade	16:35:10 - 05-May-26
Sell*	15	782.00p	SI Trade	16:35:10 - 05-May-26
Sell*	666,463	782.00p	Uncrossing Trade	16:35:10 - 05-May-26
Sell*	52	780.80p	Automatic Execution	16:29:51 - 05-May-26
Sell*	104	780.80p	Automatic Execution	16:29:51 - 05-May-26
Buy*	36	781.00p	Automatic Execution	16:29:45 - 05-May-26
Buy*	92	781.00p	Automatic Execution	16:29:45 - 05-May-26
Sell*	264	781.00p	Automatic Execution	16:29:45 - 05-May-26

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
21st Apr 2026 (Tue)	859.40	862.20	843.20	845.00	671,468
20th Apr 2026 (Mon)	861.00	863.00	847.40	857.00	729,159
17th Apr 2026 (Fri)	849.00	869.80	846.60	866.60	1,108,930
16th Apr 2026 (Thu)	865.40	868.80	850.60	850.60	1,158,114
15th Apr 2026 (Wed)	862.40	866.40	853.80	859.20	931,608
14th Apr 2026 (Tue)	864.00	873.80	855.20	857.60	1,175,421
13th Apr 2026 (Mon)	855.40	856.60	847.40	856.60	987,077
10th Apr 2026 (Fri)	849.80	872.00	849.80	860.60	1,180,057
9th Apr 2026 (Thu)	872.00	876.40	850.80	854.00	950,971
8th Apr 2026 (Wed)	879.60	882.20	861.20	873.80	1,261,338
7th Apr 2026 (Tue)	852.20	870.40	837.80	840.80	1,033,205
6th Apr 2026 (Mon)	847.40	847.40	847.40	847.40	0

See more Mondi price history

Date	Source	Headline
Mondi (MNDI) Regulatory News
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
9th Mar 2026 12:45 pm	PRN	Director/PDMR Shareholding
6th Mar 2026 2:00 pm	PRN	Director/PDMR Shareholding
5th Mar 2026 10:10 am	PRN	Annual Financial Report

See more Mondi regulatory news

FTSE 100 Latest

Value10,219.11

Change-144.82