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	859.20p on 08-12-2025 at 13:32:23
Change	-13.40p -1.54%
Buy	859.00p
Sell	858.60p

Last Trade:	Buy 181.00 at 859.20p
Day's Volume:	324,553
Last Close:	872.60p
Open:	861.80p
ISIN:	GB00BMWC6P49

Day's Range	853.80p - 867.60p
52wk Range:	801.60p - 1,337.50p
Market Capitalisation:	£3.79b
VWAP:	858.40687p
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*	181	859.20p	Automatic Execution	13:31:36 - 08-Dec-25
Sell*	586	859.20p	Automatic Execution	13:30:44 - 08-Dec-25
Buy*	117	859.20p	Automatic Execution	13:30:16 - 08-Dec-25
Buy*	109	859.20p	Automatic Execution	13:30:16 - 08-Dec-25
Sell*	511	859.20p	Automatic Execution	13:28:08 - 08-Dec-25
Buy*	209	859.60p	Automatic Execution	13:27:12 - 08-Dec-25
Sell*	324	859.40p	Automatic Execution	13:25:22 - 08-Dec-25
Buy*	56	860.00p	Automatic Execution	13:23:18 - 08-Dec-25
Sell*	207	859.80p	Automatic Execution	13:23:18 - 08-Dec-25
Sell*	207	859.80p	Automatic Execution	13:23:18 - 08-Dec-25

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Dec 2025 (Mon)	861.80	867.60	853.80	872.60	324,553
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
20th Nov 2025 (Thu)	843.80	845.00	818.20	826.00	2,935,860
19th Nov 2025 (Wed)	828.00	841.00	824.80	835.40	1,828,528
18th Nov 2025 (Tue)	828.60	828.60	820.00	828.20	1,638,828
17th Nov 2025 (Mon)	837.60	843.20	833.60	840.20	1,166,947
14th Nov 2025 (Fri)	837.60	843.60	826.00	839.00	1,978,734
13th Nov 2025 (Thu)	855.40	857.40	846.20	854.00	1,615,962
12th Nov 2025 (Wed)	843.60	859.00	834.00	854.00	1,725,186
11th Nov 2025 (Tue)	825.00	849.00	822.80	846.80	1,735,783
10th Nov 2025 (Mon)	823.00	828.80	814.80	824.00	1,211,664

See more Mondi price history

Date	Source	Headline
Mondi (MNDI) Regulatory News
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
24th Nov 2025 1:45 pm	PRN	Holding(s) in Company
24th Nov 2025 10:10 am	PRN	Holding(s) in Company
21st Nov 2025 10:40 am	PRN	Holding(s) in Company

See more Mondi regulatory news

FTSE 100 Latest

Value9,660.45

Change-6.56