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	866.60p on 17-04-2026 at 18:00:08
Change	16.00p 1.88%
Buy	865.00p
Sell	864.20p

Last Trade:	Buy 3,399.00 at 866.60p
Day's Volume:	1,108,930
Last Close:	866.60p
Open:	849.00p
ISIN:	GB00BMWC6P49

Day's Range	846.60p - 869.80p
52wk Range:	776.60p - 1,250.50p
Market Capitalisation:	£3.82b
VWAP:	862.1367p
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
Buy*	3,399	866.60p	SI Trade	16:35:26 - 17-Apr-26
Sell*	568,401	866.60p	Uncrossing Trade	16:35:26 - 17-Apr-26
Unknown*	0	864.00p	SI Trade	16:29:50 - 17-Apr-26
Sell*	243	864.40p	Automatic Execution	16:29:47 - 17-Apr-26
Buy*	233	864.80p	Automatic Execution	16:29:30 - 17-Apr-26
Buy*	26	865.00p	Automatic Execution	16:29:30 - 17-Apr-26
Buy*	81	865.00p	Automatic Execution	16:29:30 - 17-Apr-26
Buy*	147	864.80p	Automatic Execution	16:29:30 - 17-Apr-26
Buy*	72	864.80p	Automatic Execution	16:29:30 - 17-Apr-26
Sell*	78	864.60p	Automatic Execution	16:29:30 - 17-Apr-26

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
3rd Apr 2026 (Fri)	847.40	847.40	847.40	847.40	0
2nd Apr 2026 (Thu)	840.80	853.00	838.00	847.40	776,524
1st Apr 2026 (Wed)	859.40	863.20	840.00	844.40	851,141
31st Mar 2026 (Tue)	840.60	854.80	840.60	843.60	1,448,638
30th Mar 2026 (Mon)	831.20	846.60	831.20	844.60	849,804
27th Mar 2026 (Fri)	855.00	855.00	839.00	841.60	717,456
26th Mar 2026 (Thu)	854.40	866.00	848.60	854.60	918,254
25th Mar 2026 (Wed)	839.80	863.00	839.80	856.40	1,100,004
24th Mar 2026 (Tue)	821.00	832.20	812.00	832.00	1,121,725
23rd Mar 2026 (Mon)	791.00	829.00	776.60	820.00	1,973,980
20th Mar 2026 (Fri)	809.80	814.60	802.80	802.80	3,187,356
19th Mar 2026 (Thu)	812.20	815.80	796.20	796.20	2,301,027
18th Mar 2026 (Wed)	842.60	848.00	822.00	826.00	939,964
17th Mar 2026 (Tue)	826.20	840.00	824.40	834.80	1,204,434

See more Mondi price history

Date	Source	Headline
Mondi (MNDI) Regulatory News
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
27th Feb 2026 3:15 pm	PRN	Director/PDMR Shareholding
19th Feb 2026 12:20 pm	PRN	2025 Final Dividend ZAR/euro Exchange Rate
19th Feb 2026 7:00 am	PRN	Final Results
9th Feb 2026 2:00 pm	PRN	Director/PDMR Shareholding

See more Mondi regulatory news

FTSE 100 Latest

Value10,667.63

Change77.64