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	845.40p on 20-01-2026 at 18:10:07
Change	-41.20p -4.65%
Buy	851.20p
Sell	850.60p

Last Trade:	Unknown 42,552.00 at 861.21p
Day's Volume:	3,007,570
Last Close:	845.40p
Open:	886.00p
ISIN:	GB00BMWC6P49

Day's Range	845.40p - 887.40p
52wk Range:	801.60p - 1,337.50p
Market Capitalisation:	£3.72b
VWAP:	861.45397p
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
Unknown*	42,552	861.21p	OTC Trade	16:49:00 - 20-Jan-26
Sell*	4,031	845.40p	Automatic Execution	16:36:15 - 20-Jan-26
Sell*	4,031	845.40p	Automatic Execution	16:36:15 - 20-Jan-26
Sell*	409	845.40p	Automatic Execution	16:36:15 - 20-Jan-26
Sell*	53	845.40p	SI Trade	16:35:19 - 20-Jan-26
Sell*	11	845.40p	SI Trade	16:35:19 - 20-Jan-26
Sell*	5,699	845.40p	SI Trade	16:35:19 - 20-Jan-26
Sell*	1,318,899	845.40p	Uncrossing Trade	16:35:19 - 20-Jan-26
Sell*	384	850.60p	Automatic Execution	16:29:55 - 20-Jan-26
Sell*	150	850.60p	Automatic Execution	16:29:55 - 20-Jan-26

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Jan 2026 (Tue)	886.00	887.40	845.40	845.40	3,007,570
19th Jan 2026 (Mon)	894.80	895.00	882.40	886.60	1,540,633
16th Jan 2026 (Fri)	908.40	910.80	893.20	896.00	1,740,598
15th Jan 2026 (Thu)	906.00	915.20	895.00	909.40	847,194
14th Jan 2026 (Wed)	895.00	912.80	886.20	907.80	2,186,569
13th Jan 2026 (Tue)	905.20	920.80	892.40	892.40	1,524,108
12th Jan 2026 (Mon)	898.00	903.60	876.60	895.00	2,113,235
9th Jan 2026 (Fri)	910.40	918.60	908.60	917.80	863,848
8th Jan 2026 (Thu)	901.80	905.20	879.40	903.40	945,045
7th Jan 2026 (Wed)	915.00	929.00	912.40	915.60	942,775
6th Jan 2026 (Tue)	915.20	915.20	896.80	911.60	1,008,005
5th Jan 2026 (Mon)	925.20	927.00	903.80	911.20	1,122,356
2nd Jan 2026 (Fri)	914.80	922.80	907.80	918.80	493,781
1st Jan 2026 (Thu)	908.20	908.20	908.20	908.20	0
31st Dec 2025 (Wed)	913.40	913.80	906.40	908.20	421,487
30th Dec 2025 (Tue)	905.80	916.40	903.60	909.80	660,967
29th Dec 2025 (Mon)	897.60	910.60	897.00	904.40	727,630
26th Dec 2025 (Fri)	892.00	892.00	892.00	892.00	0
25th Dec 2025 (Thu)	892.00	892.00	892.00	892.00	0
24th Dec 2025 (Wed)	894.00	895.20	888.20	892.00	231,449
23rd Dec 2025 (Tue)	888.60	899.20	885.80	890.00	794,833
22nd Dec 2025 (Mon)	890.40	892.20	881.80	885.60	745,521

See more Mondi price history

Date	Source	Headline
Mondi (MNDI) Regulatory News
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
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

See more Mondi regulatory news

FTSE 100 Latest

Value10,126.78

Change-68.57