Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mondi (MNDI) Share Price

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

Mondi (MNDI) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
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

Mondi (MNDI) Regulatory News

Date Source Headline
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

Mondi (MNDI) Share News

LONDON BROKER RATINGS: JPMorgan likes Greggs; RBC cuts Bank of Ireland

5th Dec 2025 09:56

(Alliance News) - The following London-listed shares received analyst recommendations Friday morning and on Thursday: Read More

LONDON MARKET CLOSE: Stocks end winning week up despite Whitbread hit

28th Nov 2025 17:03

(Alliance News) - The FTSE 100 shook off hefty falls in Premier Inn owner Whitbread to end the week in positive territory, with gains elsewhere in Europe and the US too. Read More

LONDON BROKER RATINGS: UBS, Barclays cut Rightmove; RBC gives it raise

10th Nov 2025 09:49

(Alliance News) - The following London-listed shares received analyst recommendations Monday morning and on Friday: Read More

LONDON BRIEFING: Dave Lewis to lead Diageo; Permira buys JTC

10th Nov 2025 07:55

(Alliance News) - Dave Lewis will leave Haleon to become Diageo's chief executive on January 1, 2026, while Permira agrees a GBP2.3 billion deal to acquire financial services firm JTC. Read More

LONDON BROKER RATINGS: RBC cuts M&S; Jefferies raises Ithaca Energy

20th Oct 2025 09:44

(Alliance News) - The following London-listed shares received analyst recommendations Monday morning and on Friday: Read More

See more Mondi news
FTSE 100 Latest
Value9,660.45
Change-6.56

Login to your account

Forgot Password?

Not Registered