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	893.00p on 19-12-2025 at 19:40:07
Change	3.20p 0.36%
Buy	895.40p
Sell	894.80p

Last Trade:	Buy 120,798.00 at 893.00p
Day's Volume:	2,400,089
Last Close:	893.00p
Open:	888.00p
ISIN:	GB00BMWC6P49

Day's Range	883.80p - 899.20p
52wk Range:	801.60p - 1,337.50p
Market Capitalisation:	£3.93b
VWAP:	893.8245p
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*	120,798	893.00p	SI Trade	16:44:05 - 19-Dec-25
Sell*	18,453	893.00p	SI Trade	16:35:23 - 19-Dec-25
Sell*	1,453,191	893.00p	Uncrossing Trade	16:35:23 - 19-Dec-25
Unknown*	25	895.40p	SI Trade	16:29:40 - 19-Dec-25
Sell*	2	895.00p	SI Trade	16:29:34 - 19-Dec-25
Unknown*	0	895.20p	SI Trade	16:29:01 - 19-Dec-25
Unknown*	0	895.20p	SI Trade	16:29:01 - 19-Dec-25
Sell*	829	894.80p	SI Trade	16:28:45 - 19-Dec-25
Buy*	467	895.20p	Automatic Execution	16:28:30 - 19-Dec-25
Buy*	420	894.80p	Automatic Execution	16:28:30 - 19-Dec-25

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Dec 2025 (Fri)	888.00	899.20	883.80	893.00	2,400,089
18th Dec 2025 (Thu)	888.20	890.60	879.00	889.80	1,104,244
17th Dec 2025 (Wed)	877.40	889.80	874.40	885.20	2,013,233
16th Dec 2025 (Tue)	878.00	886.20	871.60	872.20	1,215,783
15th Dec 2025 (Mon)	880.20	884.20	874.80	874.80	1,505,284
12th Dec 2025 (Fri)	884.20	885.40	875.20	876.60	2,016,795
11th Dec 2025 (Thu)	877.40	887.20	871.40	877.80	1,343,128
10th Dec 2025 (Wed)	857.60	865.80	850.20	865.80	1,189,103
9th Dec 2025 (Tue)	859.60	869.60	855.00	864.60	1,456,559
8th Dec 2025 (Mon)	861.80	867.60	853.80	858.20	1,475,624
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

See more Mondi price history

Date	Source	Headline
Mondi (MNDI) Regulatory News
19th Dec 2025 11:15 am	RNS	Director/PDMR Shareholding
19th Dec 2025 11:15 am	PRN	Director/PDMR Shareholding
8th Dec 2025 1:40 pm	PRN	Director/PDMR Shareholding
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

See more Mondi regulatory news

FTSE 100 Latest

Value9,897.42

Change59.65