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	816.00p on 09-03-2026 at 19:40:07
Change	-32.00p -3.77%
Buy	814.80p
Sell	814.20p

Last Trade:	Unknown 8,490.00 at 818.34p
Day's Volume:	2,554,026
Last Close:	816.00p
Open:	827.40p
ISIN:	GB00BMWC6P49

Day's Range	813.20p - 839.40p
52wk Range:	801.60p - 1,291.50p
Market Capitalisation:	£3.59b
VWAP:	821.08806p
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
Unknown*	8,490	818.34p	OTC Trade	17:04:00 - 09-Mar-26
Buy*	96	825.40p	Ordinary	16:47:45 - 09-Mar-26
Buy*	209,612	816.00p	Suspected BUY Trade	16:35:40 - 09-Mar-26
Buy*	1,126,363	816.00p	Suspected BUY Trade	16:35:29 - 09-Mar-26
Sell*	164	814.40p	SI Trade	16:29:46 - 09-Mar-26
Buy*	204	814.60p	Automatic Execution	16:29:46 - 09-Mar-26
Buy*	254	814.60p	Automatic Execution	16:29:46 - 09-Mar-26
Buy*	100	814.60p	Automatic Execution	16:29:46 - 09-Mar-26
Sell*	271	814.20p	Automatic Execution	16:29:46 - 09-Mar-26
Sell*	58	814.40p	Automatic Execution	16:29:46 - 09-Mar-26

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
25th Feb 2026 (Wed)	885.00	900.20	871.20	882.00	1,183,930
24th Feb 2026 (Tue)	893.40	913.00	890.40	890.40	1,686,128
23rd Feb 2026 (Mon)	913.20	922.20	879.20	887.00	1,799,004
20th Feb 2026 (Fri)	940.00	950.60	925.00	926.40	1,176,652
19th Feb 2026 (Thu)	920.00	981.40	915.00	935.00	3,416,957
18th Feb 2026 (Wed)	915.20	933.20	909.60	924.40	2,092,078
17th Feb 2026 (Tue)	916.60	919.20	902.00	915.20	1,189,796
16th Feb 2026 (Mon)	959.00	959.00	911.60	913.80	1,274,148
13th Feb 2026 (Fri)	960.80	960.80	944.40	954.60	1,498,647
12th Feb 2026 (Thu)	959.00	971.80	953.80	958.80	1,056,414
11th Feb 2026 (Wed)	933.60	955.80	923.20	954.20	1,575,288
10th Feb 2026 (Tue)	910.80	939.00	906.60	936.40	936,106
9th Feb 2026 (Mon)	893.80	907.20	893.80	905.20	1,795,277

See more Mondi price history

Date	Source	Headline
Mondi (MNDI) Regulatory News
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
2nd Jan 2026 9:00 am	PRN	Appointment of joint corporate broker & change to JSE sponsor
19th Dec 2025 11:15 am	RNS	Director/PDMR Shareholding
19th Dec 2025 11:15 am	PRN	Director/PDMR Shareholding

See more Mondi regulatory news

FTSE 100 Latest

Value10,249.52

Change-35.23