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	1,135.50p on 09-05-2025 at 04:45:12
Change	0.00p 0%
Buy	1,138.00p
Sell	1,136.50p
Buy / Sell MNDI Shares

Last Trade:	Buy 43,517.00 at 1,138.72p
Day's Volume:	0
Last Close:	1,135.50p
Open:	0.00p
ISIN:	GB00BMWC6P49

Day's Range	0.00p - 0.00p
52wk Range:	975.20p - 1,617.50p
Market Capitalisation:	£5,002m
VWAP:	0.00p
Shares in Issue:	441m

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*	43,517	1,138.72p	SI Trade	17:01:28 - 08-May-25
Buy*	112,983	1,135.50p	Suspected BUY Trade	16:37:42 - 08-May-25
Buy*	3,994	1,135.50p	SI Trade	16:35:00 - 08-May-25
Unknown*	850	1,135.50p	OTC Trade	16:35:00 - 08-May-25
Unknown*	174	1,135.50p	OTC Trade	16:35:00 - 08-May-25
Sell*	717,927	1,135.50p	Uncrossing Trade	16:35:00 - 08-May-25
Buy*	308	1,135.50p	Automatic Execution	16:29:08 - 08-May-25
Buy*	269	1,135.50p	Automatic Execution	16:29:08 - 08-May-25
Buy*	308	1,135.50p	Automatic Execution	16:29:08 - 08-May-25
Buy*	320	1,135.50p	Automatic Execution	16:29:06 - 08-May-25

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th May 2025 (Thu)	1,111.00	1,158.00	1,107.00	1,135.50	1,815,596
7th May 2025 (Wed)	1,105.00	1,116.00	1,103.00	1,110.00	1,240,072
6th May 2025 (Tue)	1,146.00	1,149.50	1,099.50	1,111.50	1,462,346
5th May 2025 (Mon)	1,144.00	1,144.00	1,144.00	1,144.00	1,055
2nd May 2025 (Fri)	1,146.50	1,158.50	1,139.50	1,144.00	1,058,838
1st May 2025 (Thu)	1,134.50	1,136.50	1,128.00	1,131.50	362,112
30th Apr 2025 (Wed)	1,131.00	1,139.00	1,123.50	1,133.00	1,328,471
29th Apr 2025 (Tue)	1,145.50	1,154.50	1,129.50	1,133.50	650,340
28th Apr 2025 (Mon)	1,140.00	1,153.50	1,137.00	1,139.50	1,038,037
25th Apr 2025 (Fri)	1,135.50	1,152.50	1,135.50	1,143.50	1,103,732
24th Apr 2025 (Thu)	1,130.00	1,132.50	1,117.50	1,125.50	676,985
23rd Apr 2025 (Wed)	1,142.00	1,155.50	1,124.00	1,129.00	1,292,964
22nd Apr 2025 (Tue)	1,111.00	1,123.50	1,099.00	1,123.00	609,859
21st Apr 2025 (Mon)	1,108.00	1,108.00	1,108.00	1,108.00	0
18th Apr 2025 (Fri)	1,108.00	1,108.00	1,108.00	1,108.00	0
17th Apr 2025 (Thu)	1,113.00	1,116.50	1,101.50	1,108.00	670,764
16th Apr 2025 (Wed)	1,105.00	1,112.50	1,096.00	1,112.50	1,041,351
15th Apr 2025 (Tue)	1,108.50	1,119.00	1,099.50	1,111.50	1,007,207
14th Apr 2025 (Mon)	1,106.00	1,110.50	1,096.50	1,103.50	811,971
11th Apr 2025 (Fri)	1,083.00	1,087.00	1,059.50	1,078.50	1,143,143
10th Apr 2025 (Thu)	1,092.00	1,119.50	1,069.00	1,069.00	1,513,698
9th Apr 2025 (Wed)	1,014.00	1,028.50	1,006.00	1,019.00	1,880,163

See more Mondi price history

Date	Source	Headline
Mondi (MNDI) Regulatory News
8th May 2025 3:50 pm	PRN	Result of AGM
8th May 2025 7:00 am	PRN	Q1 2025 Trading Update
24th Apr 2025 11:15 am	PRN	Mondi Group - 2024 Final Dividend euro/sterling Exchange Rate
8th Apr 2025 2:30 pm	PRN	Director/PDMR Shareholding
1st Apr 2025 7:00 am	PRN	Mondi completes acquisition of Western Europe Packaging Assets of Schumacher Packaging
25th Mar 2025 9:40 am	PRN	Holding(s) in Company
11th Mar 2025 3:45 pm	PRN	Mondi launches EUR600 million Eurobond
10th Mar 2025 3:00 pm	PRN	Director/PDMR Shareholding
7th Mar 2025 10:45 am	PRN	Director/PDMR Shareholding
4th Mar 2025 9:55 am	PRN	Annual Financial Report

See more Mondi regulatory news

FTSE 100 Latest

Value8,531.61

Change-27.72