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	1,010.00p on 17-09-2025 at 18:50:07
Change	2.50p 0.25%
Buy	1,007.50p
Sell	1,007.00p

Last Trade:	Unknown 8,000.00 at 1,006.94p
Day's Volume:	1,179,550
Last Close:	1,010.00p
Open:	1,015.00p
ISIN:	GB00BMWC6P49

Day's Range	1,004.50p - 1,018.00p
52wk Range:	975.20p - 1,477.50p
Market Capitalisation:	£4.45b
VWAP:	1,009.07664p
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*	8,000	1,006.94p	OTC Trade	17:03:00 - 17-Sep-25
Unknown*	2,979	1,010.00p	OTC Trade	16:35:06 - 17-Sep-25
Unknown*	5,529	1,010.00p	OTC Trade	16:35:06 - 17-Sep-25
Buy*	24	1,010.00p	SI Trade	16:35:05 - 17-Sep-25
Buy*	4,886	1,010.00p	SI Trade	16:35:05 - 17-Sep-25
Sell*	473,334	1,010.00p	Uncrossing Trade	16:35:05 - 17-Sep-25
Sell*	169	1,007.00p	Automatic Execution	16:29:47 - 17-Sep-25
Sell*	300	1,007.00p	Automatic Execution	16:29:47 - 17-Sep-25
Sell*	1,175	1,007.00p	Automatic Execution	16:29:47 - 17-Sep-25
Buy*	63	1,007.89p	Suspected BUY Trade	16:28:56 - 17-Sep-25

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Sep 2025 (Wed)	1,015.00	1,018.00	1,004.50	1,010.00	1,179,550
16th Sep 2025 (Tue)	1,004.50	1,018.00	995.80	1,007.50	1,410,346
15th Sep 2025 (Mon)	1,000.50	1,007.00	991.00	996.40	1,363,717
12th Sep 2025 (Fri)	1,012.50	1,012.50	992.20	992.20	1,381,507
11th Sep 2025 (Thu)	996.80	1,006.50	990.60	1,006.50	1,703,464
10th Sep 2025 (Wed)	1,009.00	1,017.00	993.20	993.20	1,562,041
9th Sep 2025 (Tue)	1,022.00	1,034.00	1,009.00	1,009.00	1,512,070
8th Sep 2025 (Mon)	1,012.00	1,023.00	1,010.50	1,018.50	1,360,883
5th Sep 2025 (Fri)	1,005.50	1,024.00	1,005.50	1,012.00	1,221,314
4th Sep 2025 (Thu)	1,025.50	1,036.00	1,010.00	1,011.50	1,459,155
3rd Sep 2025 (Wed)	1,020.00	1,035.00	1,012.50	1,024.50	1,523,668
2nd Sep 2025 (Tue)	1,033.50	1,035.50	1,019.50	1,019.50	1,000,860
1st Sep 2025 (Mon)	1,040.00	1,050.50	1,032.00	1,032.50	842,345
29th Aug 2025 (Fri)	1,055.00	1,057.50	1,041.50	1,041.50	1,046,949
28th Aug 2025 (Thu)	1,055.50	1,064.50	1,052.50	1,054.50	494,892
27th Aug 2025 (Wed)	1,066.50	1,078.00	1,051.00	1,057.00	849,852
26th Aug 2025 (Tue)	1,066.50	1,075.50	1,060.00	1,067.50	1,141,771
25th Aug 2025 (Mon)	1,073.50	1,073.50	1,073.50	1,073.50	0
22nd Aug 2025 (Fri)	1,057.00	1,080.50	1,057.00	1,073.50	566,818
21st Aug 2025 (Thu)	1,059.00	1,060.50	1,045.00	1,060.00	766,706
20th Aug 2025 (Wed)	1,071.00	1,080.00	1,066.50	1,076.00	685,973
19th Aug 2025 (Tue)	1,054.50	1,078.50	1,054.50	1,076.00	1,030,742
18th Aug 2025 (Mon)	1,068.00	1,071.00	1,050.50	1,053.00	4,027,970

See more Mondi price history

Date	Source	Headline
Mondi (MNDI) Regulatory News
12th Sep 2025 11:25 am	PRN	Mondi Group - 2025 Interim Dividend euro/sterling Exchange Rate
9th Sep 2025 11:00 am	PRN	Director/PDMR Shareholding
2nd Sep 2025 10:40 am	PRN	Holding(s) in Company
27th Aug 2025 3:40 pm	PRN	Holding(s) in Company
12th Aug 2025 3:40 pm	PRN	Holding(s) in Company
8th Aug 2025 12:15 pm	PRN	Director/PDMR Shareholding
4th Aug 2025 4:10 pm	PRN	Holding(s) in Company
1st Aug 2025 3:00 pm	PRN	Holding(s) in Company
1st Aug 2025 12:20 pm	PRN	Holding(s) in Company
31st Jul 2025 12:30 pm	PRN	Mondi Group - 2025 Interim Dividend ZAR/euro Exchange Rate

See more Mondi regulatory news

FTSE 100 Latest

Value9,208.37

Change12.71