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 28-10-2025 at 19:35:12
Change	14.80p 1.74%
Buy	861.60p
Sell	861.20p

Last Trade:	Buy 1,418.00 at 863.00p
Day's Volume:	2,355,260
Last Close:	863.00p
Open:	849.80p
ISIN:	GB00BMWC6P49

Day's Range	845.60p - 867.00p
52wk Range:	806.60p - 1,337.50p
Market Capitalisation:	£3.80b
VWAP:	859.33809p
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*	1,418	863.00p	SI Trade Negotiated Trade	17:23:58 - 28-Oct-25
Buy*	1,709	863.00p	SI Trade Negotiated Trade	17:23:51 - 28-Oct-25
Buy*	2,002	863.00p	SI Trade Negotiated Trade	17:23:51 - 28-Oct-25
Buy*	1,305	863.00p	Automatic Execution	16:37:11 - 28-Oct-25
Buy*	1	863.00p	Automatic Execution	16:37:10 - 28-Oct-25
Buy*	203,306	863.00p	Suspected BUY Trade	16:36:11 - 28-Oct-25
Buy*	568,677	863.00p	Suspected BUY Trade	16:35:15 - 28-Oct-25
Unknown*	39	861.40p	SI Trade	16:29:59 - 28-Oct-25
Unknown*	39	861.40p	OTC Trade	16:29:59 - 28-Oct-25
Sell*	198	861.20p	Automatic Execution	16:29:55 - 28-Oct-25

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Oct 2025 (Tue)	849.80	867.00	845.60	863.00	2,355,260
27th Oct 2025 (Mon)	850.40	851.80	839.00	848.20	1,459,515
24th Oct 2025 (Fri)	846.40	854.00	838.80	851.20	1,277,295
23rd Oct 2025 (Thu)	830.00	851.80	830.00	844.40	1,626,101
22nd Oct 2025 (Wed)	819.80	838.40	817.40	834.60	3,165,363
21st Oct 2025 (Tue)	820.60	824.20	811.60	819.80	1,585,158
20th Oct 2025 (Mon)	822.60	826.40	808.20	824.20	6,918,974
17th Oct 2025 (Fri)	820.40	827.60	806.60	825.40	2,075,185
16th Oct 2025 (Thu)	845.40	855.40	824.20	828.80	2,756,057
15th Oct 2025 (Wed)	848.00	854.40	838.00	842.60	1,920,604
14th Oct 2025 (Tue)	836.80	847.80	831.60	838.40	2,042,480
13th Oct 2025 (Mon)	823.00	844.80	822.80	844.80	2,535,212
10th Oct 2025 (Fri)	853.80	866.00	824.20	824.20	4,117,602
9th Oct 2025 (Thu)	848.00	880.60	848.00	854.40	3,935,072
8th Oct 2025 (Wed)	834.80	857.40	830.40	848.00	3,197,454
7th Oct 2025 (Tue)	878.00	883.20	837.20	837.20	4,629,510
6th Oct 2025 (Mon)	951.00	956.60	859.00	879.60	7,932,564
3rd Oct 2025 (Fri)	1,049.50	1,052.00	1,038.50	1,047.00	764,754
2nd Oct 2025 (Thu)	1,050.00	1,056.50	1,037.00	1,042.00	738,431
1st Oct 2025 (Wed)	1,027.00	1,040.50	1,023.50	1,038.00	1,574,525
30th Sep 2025 (Tue)	1,028.50	1,028.50	1,008.50	1,024.00	1,822,044
29th Sep 2025 (Mon)	1,022.50	1,027.00	1,015.00	1,027.00	894,496

See more Mondi price history

Date	Source	Headline
Mondi (MNDI) Regulatory News
24th Oct 2025 4:05 pm	PRN	Holding(s) in Company
24th Oct 2025 12:00 pm	PRN	Holding(s) in Company
21st Oct 2025 9:45 am	PRN	Holding(s) in Company
16th Oct 2025 4:10 pm	PRN	Mondi launches EUR550 million Eurobond
15th Oct 2025 10:20 am	PRN	Director/PDMR Shareholding
10th Oct 2025 4:45 pm	PRN	Director/PDMR Shareholding
10th Oct 2025 2:00 pm	PRN	Holding(s) in Company
10th Oct 2025 12:00 pm	PRN	Results of the Dividend Reinvestment Plan - 2025 Interim Dividend
10th Oct 2025 11:15 am	PRN	Holding(s) in Company
8th Oct 2025 3:10 pm	PRN	Director/PDMR Shareholding

See more Mondi regulatory news

FTSE 100 Latest

Value9,696.74

Change42.92