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	854.40p on 08-12-2025 at 11:53:51
Change	-18.20p -2.09%
Buy	854.40p
Sell	853.80p

Last Trade:	Buy 193.00 at 854.40p
Day's Volume:	202,768
Last Close:	872.60p
Open:	861.80p
ISIN:	GB00BMWC6P49

Day's Range	853.80p - 867.60p
52wk Range:	801.60p - 1,337.50p
Market Capitalisation:	£3.76b
VWAP:	858.22904p
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*	193	854.40p	Automatic Execution	11:52:17 - 08-Dec-25
Sell*	67	854.40p	Automatic Execution	11:49:48 - 08-Dec-25
Sell*	174	854.40p	Automatic Execution	11:49:48 - 08-Dec-25
Sell*	300	854.5796p	Ordinary	11:49:39 - 08-Dec-25
Buy*	150	854.20p	Automatic Execution	11:49:27 - 08-Dec-25
Buy*	118	854.20p	Automatic Execution	11:49:27 - 08-Dec-25
Buy*	94	854.20p	Automatic Execution	11:49:25 - 08-Dec-25
Buy*	65	854.40p	Automatic Execution	11:48:08 - 08-Dec-25
Buy*	69	854.40p	Automatic Execution	11:46:59 - 08-Dec-25
Buy*	388	854.40p	Automatic Execution	11:46:59 - 08-Dec-25

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Dec 2025 (Mon)	861.80	867.60	853.80	872.60	202,768
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
14th Nov 2025 (Fri)	837.60	843.60	826.00	839.00	1,978,734
13th Nov 2025 (Thu)	855.40	857.40	846.20	854.00	1,615,962
12th Nov 2025 (Wed)	843.60	859.00	834.00	854.00	1,725,186
11th Nov 2025 (Tue)	825.00	849.00	822.80	846.80	1,735,783
10th Nov 2025 (Mon)	823.00	828.80	814.80	824.00	1,211,664

See more Mondi price history

Date	Source	Headline
Mondi (MNDI) Regulatory News
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
21st Nov 2025 10:40 am	PRN	Holding(s) in Company

See more Mondi regulatory news

FTSE 100 Latest

Value9,665.70

Change-1.31