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	863.00p on 26-03-2026 at 14:59:50
Change	6.60p 0.77%
Buy	864.40p
Sell	863.60p

Last Trade:	Buy 321.00 at 863.00p
Day's Volume:	398,377
Last Close:	856.40p
Open:	854.40p
ISIN:	GB00BMWC6P49

Day's Range	848.60p - 866.00p
52wk Range:	776.60p - 1,250.50p
Market Capitalisation:	£3.80b
VWAP:	855.96599p
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*	321	863.00p	Automatic Execution	14:58:21 - 26-Mar-26
Unknown*	0	863.00p	SI Trade	14:58:15 - 26-Mar-26
Unknown*	4	862.70p	SI Trade	14:57:36 - 26-Mar-26
Buy*	142	862.60p	Automatic Execution	14:57:22 - 26-Mar-26
Buy*	124	862.60p	Automatic Execution	14:57:22 - 26-Mar-26
Buy*	290	862.00p	Automatic Execution	14:56:32 - 26-Mar-26
Buy*	19	861.80p	Automatic Execution	14:56:32 - 26-Mar-26
Unknown*	0	861.20p	SI Trade	14:55:33 - 26-Mar-26
Buy*	256	861.20p	Automatic Execution	14:54:18 - 26-Mar-26
Buy*	163	861.00p	Automatic Execution	14:54:18 - 26-Mar-26

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th Mar 2026 (Thu)	854.40	866.00	848.60	856.40	398,377
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
16th Mar 2026 (Mon)	824.60	831.00	815.60	824.60	772,905
13th Mar 2026 (Fri)	841.20	841.20	815.00	818.60	1,462,039
12th Mar 2026 (Thu)	832.40	855.00	827.80	854.80	1,403,043
11th Mar 2026 (Wed)	833.20	846.60	823.60	843.00	1,083,424
10th Mar 2026 (Tue)	834.20	843.20	826.60	835.60	1,335,853
9th Mar 2026 (Mon)	827.40	839.40	813.20	816.00	2,554,026
6th Mar 2026 (Fri)	858.00	867.60	840.40	848.00	1,378,026
5th Mar 2026 (Thu)	846.60	871.00	846.60	855.00	1,187,077
4th Mar 2026 (Wed)	826.40	848.40	824.60	843.00	1,498,939
3rd Mar 2026 (Tue)	834.60	835.20	811.40	828.40	1,996,712
2nd Mar 2026 (Mon)	870.80	873.20	846.40	851.00	1,741,047
27th Feb 2026 (Fri)	884.60	895.80	875.20	887.20	2,122,555
26th Feb 2026 (Thu)	882.00	884.40	874.40	881.00	1,748,024

See more Mondi price history

Date	Source	Headline
Mondi (MNDI) Regulatory News
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
9th Jan 2026 2:10 pm	PRN	Director/PDMR Shareholding

See more Mondi regulatory news

FTSE 100 Latest

Value9,994.41

Change-112.43