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	1,059.50p on 08-08-2025 at 08:48:01
Change	2.00p 0.19%
Buy	1,060.00p
Sell	1,059.00p

Last Trade:	Sell 125.00 at 1,059.50p
Day's Volume:	67,769
Last Close:	1,057.50p
Open:	1,062.00p
ISIN:	GB00BMWC6P49

Day's Range	1,059.50p - 1,066.50p
52wk Range:	975.20p - 1,488.00p
Market Capitalisation:	£4.67b
VWAP:	1,063.17191p
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*	125	1,059.50p	Automatic Execution	09:48:01 - 08-Aug-25
Sell*	641	1,060.00p	Automatic Execution	09:48:01 - 08-Aug-25
Sell*	1,000	1,060.00p	Automatic Execution	09:48:01 - 08-Aug-25
Buy*	253	1,060.50p	Automatic Execution	09:46:43 - 08-Aug-25
Sell*	126	1,060.50p	Automatic Execution	09:46:43 - 08-Aug-25
Sell*	845	1,060.6698p	Ordinary	09:46:14 - 08-Aug-25
Sell*	25	1,061.00p	Automatic Execution	09:45:26 - 08-Aug-25
Sell*	118	1,061.00p	Automatic Execution	09:45:26 - 08-Aug-25
Sell*	83	1,061.00p	Automatic Execution	09:43:52 - 08-Aug-25
Buy*	105	1,061.00p	Automatic Execution	09:43:52 - 08-Aug-25

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2025 (Thu)	1,055.50	1,072.00	1,050.00	1,057.50	2,467,925
6th Aug 2025 (Wed)	1,062.00	1,081.00	1,054.50	1,059.00	958,866
5th Aug 2025 (Tue)	1,037.00	1,063.00	1,035.00	1,061.50	1,265,118
4th Aug 2025 (Mon)	1,040.50	1,051.50	1,029.00	1,036.00	1,608,587
1st Aug 2025 (Fri)	1,020.50	1,051.00	1,019.50	1,038.50	1,728,395
31st Jul 2025 (Thu)	1,123.00	1,129.50	1,027.50	1,027.50	4,833,088
30th Jul 2025 (Wed)	1,169.50	1,174.50	1,162.00	1,168.50	785,563
29th Jul 2025 (Tue)	1,183.00	1,192.00	1,168.00	1,168.00	856,495
28th Jul 2025 (Mon)	1,212.00	1,212.00	1,176.50	1,188.50	722,552
25th Jul 2025 (Fri)	1,185.00	1,194.50	1,171.00	1,194.00	1,153,569
24th Jul 2025 (Thu)	1,168.00	1,181.50	1,158.00	1,177.50	799,127
23rd Jul 2025 (Wed)	1,150.00	1,171.50	1,147.50	1,167.00	1,120,072
22nd Jul 2025 (Tue)	1,149.00	1,150.50	1,130.50	1,147.50	1,411,013
21st Jul 2025 (Mon)	1,134.50	1,151.00	1,134.50	1,151.00	717,436
18th Jul 2025 (Fri)	1,159.50	1,166.00	1,124.50	1,134.50	1,625,229
17th Jul 2025 (Thu)	1,191.00	1,191.50	1,155.00	1,167.50	1,551,028
16th Jul 2025 (Wed)	1,171.50	1,190.50	1,171.50	1,176.00	760,258
15th Jul 2025 (Tue)	1,191.50	1,206.00	1,185.00	1,186.50	656,496
14th Jul 2025 (Mon)	1,186.50	1,197.50	1,185.00	1,188.00	440,137
11th Jul 2025 (Fri)	1,205.00	1,207.00	1,187.00	1,195.50	636,669
10th Jul 2025 (Thu)	1,193.00	1,219.50	1,191.00	1,210.00	830,063
9th Jul 2025 (Wed)	1,189.00	1,189.50	1,179.50	1,186.50	1,113,358
8th Jul 2025 (Tue)	1,178.50	1,187.50	1,167.00	1,187.50	1,323,747

See more Mondi price history

Date	Source	Headline
Mondi (MNDI) Regulatory News
4th Aug 2025 4:10 pm	PRN	Holding(s) in Company
1st Aug 2025 3:00 pm	PRN	Holding(s) in Company
1st Aug 2025 12:20 pm	PRN	Holding(s) in Company
31st Jul 2025 12:30 pm	PRN	Mondi Group - 2025 Interim Dividend ZAR/euro Exchange Rate
31st Jul 2025 7:00 am	PRN	Half-year Report
8th Jul 2025 1:00 pm	PRN	Director/PDMR Shareholding
12th Jun 2025 1:40 pm	PRN	Holding(s) in Company
9th Jun 2025 3:00 pm	PRN	Director/PDMR Shareholding
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

See more Mondi regulatory news

FTSE 100 Latest

Value9,104.02

Change3.25