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	851.00p on 02-03-2026 at 19:30:07
Change	-36.20p -4.08%
Buy	850.20p
Sell	849.80p

Last Trade:	Sell 2,072.00 at 851.00p
Day's Volume:	1,741,047
Last Close:	851.00p
Open:	870.80p
ISIN:	GB00BMWC6P49

Day's Range	846.40p - 873.20p
52wk Range:	801.60p - 1,296.50p
Market Capitalisation:	£3.75b
VWAP:	855.49043p
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
Sell*	2,072	851.00p	SI Trade Suspected SELL Trade	17:08:50 - 02-Mar-26
Sell*	4,816	851.945p	SI Trade Suspected SELL Trade	16:47:08 - 02-Mar-26
Buy*	78	851.00p	SI Trade	16:35:12 - 02-Mar-26
Buy*	9,958	851.00p	SI Trade	16:35:12 - 02-Mar-26
Buy*	120	851.00p	SI Trade	16:35:12 - 02-Mar-26
Buy*	345	851.00p	SI Trade	16:35:12 - 02-Mar-26
Buy*	138	851.00p	SI Trade	16:35:12 - 02-Mar-26
Buy*	149	851.00p	SI Trade	16:35:12 - 02-Mar-26
Buy*	2,837	851.00p	SI Trade	16:35:12 - 02-Mar-26
Buy*	28	851.00p	SI Trade	16:35:12 - 02-Mar-26

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
18th Feb 2026 (Wed)	915.20	933.20	909.60	924.40	2,092,078
17th Feb 2026 (Tue)	916.60	919.20	902.00	915.20	1,189,796
16th Feb 2026 (Mon)	959.00	959.00	911.60	913.80	1,274,148
13th Feb 2026 (Fri)	960.80	960.80	944.40	954.60	1,498,647
12th Feb 2026 (Thu)	959.00	971.80	953.80	958.80	1,056,414
11th Feb 2026 (Wed)	933.60	955.80	923.20	954.20	1,575,288
10th Feb 2026 (Tue)	910.80	939.00	906.60	936.40	936,106
9th Feb 2026 (Mon)	893.80	907.20	893.80	905.20	1,795,277
6th Feb 2026 (Fri)	890.20	895.60	875.40	888.40	996,908
5th Feb 2026 (Thu)	890.00	900.40	882.40	900.40	2,093,942
4th Feb 2026 (Wed)	860.20	900.60	848.80	890.40	2,504,609
3rd Feb 2026 (Tue)	854.80	865.60	849.60	857.20	1,365,784
2nd Feb 2026 (Mon)	846.20	858.20	840.60	853.80	1,167,143

See more Mondi price history

Date	Source	Headline
Mondi (MNDI) Regulatory News
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
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

See more Mondi regulatory news

FTSE 100 Latest

Value10,780.11

Change-130.44