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	796.20p on 19-03-2026 at 19:40:07
Change	-29.80p -3.61%
Buy	799.20p
Sell	798.40p

Last Trade:	Unknown 77,392.00 at 803.72p
Day's Volume:	2,301,027
Last Close:	796.20p
Open:	812.20p
ISIN:	GB00BMWC6P49

Day's Range	796.20p - 815.80p
52wk Range:	796.20p - 1,250.50p
Market Capitalisation:	£3.51b
VWAP:	805.97725p
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*	77,392	803.72p	OTC Trade	16:52:00 - 19-Mar-26
Buy*	7,267	809.095p	SI Trade Negotiated Trade	16:47:08 - 19-Mar-26
Sell*	1,000	796.20p	Automatic Execution	16:36:48 - 19-Mar-26
Sell*	1,000	796.20p	Automatic Execution	16:36:34 - 19-Mar-26
Sell*	505,741	796.20p	Uncrossing Trade	16:35:09 - 19-Mar-26
Buy*	474	798.20p	Automatic Execution	16:29:44 - 19-Mar-26
Buy*	474	798.20p	Automatic Execution	16:29:44 - 19-Mar-26
Sell*	390	798.20p	Automatic Execution	16:29:44 - 19-Mar-26
Sell*	90	798.20p	Automatic Execution	16:29:44 - 19-Mar-26
Buy*	654	798.20p	Automatic Execution	16:29:44 - 19-Mar-26

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Mondi price history

Date	Source	Headline
Mondi (MNDI) Regulatory News
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
2nd Jan 2026 9:00 am	PRN	Appointment of joint corporate broker & change to JSE sponsor

See more Mondi regulatory news

FTSE 100 Latest

Value10,063.50

Change-241.79