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	843.20p on 27-03-2026 at 16:27:05
Change	-11.40p -1.33%
Buy	844.20p
Sell	843.60p

Last Trade:	Sell 55.00 at 843.20p
Day's Volume:	298,219
Last Close:	854.60p
Open:	855.00p
ISIN:	GB00BMWC6P49

Day's Range	839.00p - 855.00p
52wk Range:	776.60p - 1,250.50p
Market Capitalisation:	£3.72b
VWAP:	847.90024p
Shares in Issue:	440.80m

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*	55	843.20p	Automatic Execution	16:26:45 - 27-Mar-26
Buy*	5	843.80p	SI Trade	16:26:00 - 27-Mar-26
Buy*	134	843.40p	Automatic Execution	16:25:41 - 27-Mar-26
Buy*	175	843.20p	Automatic Execution	16:25:41 - 27-Mar-26
Buy*	3	843.20p	SI Trade	16:25:32 - 27-Mar-26
Sell*	160	843.00p	Automatic Execution	16:25:28 - 27-Mar-26
Sell*	150	843.00p	Automatic Execution	16:25:28 - 27-Mar-26
Buy*	150	843.20p	Automatic Execution	16:25:16 - 27-Mar-26
Buy*	84	843.20p	Automatic Execution	16:25:16 - 27-Mar-26
Buy*	75	843.20p	Automatic Execution	16:25:08 - 27-Mar-26

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Mar 2026 (Fri)	855.00	855.00	839.00	854.60	298,219
26th Mar 2026 (Thu)	854.40	866.00	848.60	854.60	918,254
25th Mar 2026 (Wed)	839.80	863.00	839.80	856.40	1,100,004
24th Mar 2026 (Tue)	821.00	832.20	812.00	832.00	1,121,725
23rd Mar 2026 (Mon)	791.00	829.00	776.60	820.00	1,973,980
20th Mar 2026 (Fri)	809.80	814.60	802.80	802.80	3,187,356
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

See more Mondi price history

Date	Source	Headline
Mondi (MNDI) Regulatory News
24th Mar 2026 2:30 pm	PRN	Director/PDMR Shareholding
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

See more Mondi regulatory news

FTSE 100 Latest

Value9,955.47

Change-16.70