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	1,205.50p on 30-05-2025 at 18:50:08
Change	-2.00p -0.17%
Buy	1,207.00p
Sell	1,206.50p
Buy / Sell MNDI Shares

Last Trade:	Sell 2,776.00 at 1,205.50p
Day's Volume:	2,663,971
Last Close:	1,205.50p
Open:	1,208.00p
ISIN:	GB00BMWC6P49

Day's Range	1,200.50p - 1,221.50p
52wk Range:	975.20p - 1,604.50p
Market Capitalisation:	£5,311m
VWAP:	1,206.15781p
Shares in Issue:	441m

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*	2,776	1,205.50p	SI Trade	16:45:39 - 30-May-25
Sell*	7,232	1,205.50p	SI Trade	16:45:29 - 30-May-25
Sell*	63	1,205.50p	SI Trade	16:43:24 - 30-May-25
Sell*	4,794	1,205.50p	SI Trade Suspected SELL Trade	16:43:13 - 30-May-25
Sell*	4,794	1,205.548p	SI Trade	16:42:38 - 30-May-25
Sell*	10,387	1,205.50p	SI Trade	16:36:35 - 30-May-25
Sell*	6,209	1,205.50p	SI Trade	16:36:35 - 30-May-25
Unknown*	198	1,205.50p	OTC Trade	16:35:15 - 30-May-25
Unknown*	7,198	1,205.50p	OTC Trade	16:35:15 - 30-May-25
Unknown*	239	1,205.50p	OTC Trade	16:35:15 - 30-May-25

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th May 2025 (Fri)	1,208.00	1,221.50	1,200.50	1,205.50	2,663,971
29th May 2025 (Thu)	1,203.50	1,207.50	1,197.00	1,207.50	780,000
28th May 2025 (Wed)	1,197.50	1,200.50	1,190.50	1,190.50	775,712
27th May 2025 (Tue)	1,193.00	1,211.00	1,187.50	1,200.50	868,149
26th May 2025 (Mon)	1,183.00	1,183.00	1,183.00	1,183.00	2,582
23rd May 2025 (Fri)	1,216.50	1,220.00	1,172.50	1,183.00	826,135
22nd May 2025 (Thu)	1,214.00	1,229.00	1,202.50	1,213.50	778,077
21st May 2025 (Wed)	1,214.50	1,228.00	1,208.50	1,222.50	1,010,028
20th May 2025 (Tue)	1,207.50	1,224.00	1,201.00	1,222.00	600,062
19th May 2025 (Mon)	1,199.00	1,211.00	1,194.50	1,207.50	867,335
16th May 2025 (Fri)	1,209.00	1,224.00	1,198.50	1,204.00	1,062,157
15th May 2025 (Thu)	1,220.00	1,225.50	1,210.00	1,212.50	728,544
14th May 2025 (Wed)	1,205.00	1,235.50	1,199.00	1,226.50	1,384,411
13th May 2025 (Tue)	1,184.50	1,200.00	1,184.50	1,188.50	1,294,544
12th May 2025 (Mon)	1,176.50	1,206.00	1,175.00	1,184.50	1,251,945
9th May 2025 (Fri)	1,138.50	1,157.50	1,133.50	1,157.50	1,042,290
8th May 2025 (Thu)	1,111.00	1,158.00	1,107.00	1,135.50	1,815,596
7th May 2025 (Wed)	1,105.00	1,116.00	1,103.00	1,110.00	1,240,072
6th May 2025 (Tue)	1,146.00	1,149.50	1,099.50	1,111.50	1,462,346
5th May 2025 (Mon)	1,144.00	1,144.00	1,144.00	1,144.00	1,055
2nd May 2025 (Fri)	1,146.50	1,158.50	1,139.50	1,144.00	1,058,838
1st May 2025 (Thu)	1,134.50	1,136.50	1,128.00	1,131.50	362,112

See more Mondi price history

Date	Source	Headline
Mondi (MNDI) Regulatory News
30th May 2025 10:35 am	PRN	Results of the Dividend Reinvestment Plan - 2024 Final Dividend
13th May 2025 4:00 pm	PRN	Holding(s) in Company
12th May 2025 3:35 pm	PRN	Holding(s) in Company
9th May 2025 3:35 pm	PRN	Director/PDMR Shareholding
8th May 2025 3:50 pm	PRN	Result of AGM
8th May 2025 7:00 am	PRN	Q1 2025 Trading Update
24th Apr 2025 11:15 am	PRN	Mondi Group - 2024 Final Dividend euro/sterling Exchange Rate
8th Apr 2025 2:30 pm	PRN	Director/PDMR Shareholding
1st Apr 2025 7:00 am	PRN	Mondi completes acquisition of Western Europe Packaging Assets of Schumacher Packaging
25th Mar 2025 9:40 am	PRN	Holding(s) in Company

See more Mondi regulatory news

FTSE 100 Latest

Value8,772.38

Change55.93