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	864.00p on 29-10-2025 at 08:04:03
Change	1.00p 0.12%
Buy	865.00p
Sell	863.80p

Last Trade:	Sell 190.00 at 864.00p
Day's Volume:	6,954
Last Close:	863.00p
Open:	863.20p
ISIN:	GB00BMWC6P49

Day's Range	862.20p - 865.00p
52wk Range:	806.60p - 1,337.50p
Market Capitalisation:	£3.81b
VWAP:	863.19851p
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*	190	864.00p	Automatic Execution	08:03:52 - 29-Oct-25
Sell*	190	863.20p	Automatic Execution	08:03:36 - 29-Oct-25
Sell*	190	863.80p	Automatic Execution	08:03:34 - 29-Oct-25
Buy*	34	864.20p	Automatic Execution	08:03:34 - 29-Oct-25
Buy*	52	864.00p	Automatic Execution	08:03:24 - 29-Oct-25
Sell*	190	863.20p	Automatic Execution	08:03:16 - 29-Oct-25
Sell*	169	863.00p	Automatic Execution	08:02:25 - 29-Oct-25
Buy*	15	863.40p	Automatic Execution	08:01:30 - 29-Oct-25
Buy*	30	863.40p	Automatic Execution	08:01:30 - 29-Oct-25
Buy*	267	863.40p	Automatic Execution	08:01:30 - 29-Oct-25

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Oct 2025 (Wed)	863.20	865.00	862.20	863.00	6,954
28th Oct 2025 (Tue)	849.80	867.00	845.60	863.00	2,355,260
27th Oct 2025 (Mon)	850.40	851.80	839.00	848.20	1,459,515
24th Oct 2025 (Fri)	846.40	854.00	838.80	851.20	1,277,295
23rd Oct 2025 (Thu)	830.00	851.80	830.00	844.40	1,626,101
22nd Oct 2025 (Wed)	819.80	838.40	817.40	834.60	3,165,363
21st Oct 2025 (Tue)	820.60	824.20	811.60	819.80	1,585,158
20th Oct 2025 (Mon)	822.60	826.40	808.20	824.20	6,918,974
17th Oct 2025 (Fri)	820.40	827.60	806.60	825.40	2,075,185
16th Oct 2025 (Thu)	845.40	855.40	824.20	828.80	2,756,057
15th Oct 2025 (Wed)	848.00	854.40	838.00	842.60	1,920,604
14th Oct 2025 (Tue)	836.80	847.80	831.60	838.40	2,042,480
13th Oct 2025 (Mon)	823.00	844.80	822.80	844.80	2,535,212
10th Oct 2025 (Fri)	853.80	866.00	824.20	824.20	4,117,602
9th Oct 2025 (Thu)	848.00	880.60	848.00	854.40	3,935,072
8th Oct 2025 (Wed)	834.80	857.40	830.40	848.00	3,197,454
7th Oct 2025 (Tue)	878.00	883.20	837.20	837.20	4,629,510
6th Oct 2025 (Mon)	951.00	956.60	859.00	879.60	7,932,564
3rd Oct 2025 (Fri)	1,049.50	1,052.00	1,038.50	1,047.00	764,754
2nd Oct 2025 (Thu)	1,050.00	1,056.50	1,037.00	1,042.00	738,431
1st Oct 2025 (Wed)	1,027.00	1,040.50	1,023.50	1,038.00	1,574,525
30th Sep 2025 (Tue)	1,028.50	1,028.50	1,008.50	1,024.00	1,822,044
29th Sep 2025 (Mon)	1,022.50	1,027.00	1,015.00	1,027.00	894,496

See more Mondi price history

Date	Source	Headline
Mondi (MNDI) Regulatory News
24th Oct 2025 4:05 pm	PRN	Holding(s) in Company
24th Oct 2025 12:00 pm	PRN	Holding(s) in Company
21st Oct 2025 9:45 am	PRN	Holding(s) in Company
16th Oct 2025 4:10 pm	PRN	Mondi launches EUR550 million Eurobond
15th Oct 2025 10:20 am	PRN	Director/PDMR Shareholding
10th Oct 2025 4:45 pm	PRN	Director/PDMR Shareholding
10th Oct 2025 2:00 pm	PRN	Holding(s) in Company
10th Oct 2025 12:00 pm	PRN	Results of the Dividend Reinvestment Plan - 2025 Interim Dividend
10th Oct 2025 11:15 am	PRN	Holding(s) in Company
8th Oct 2025 3:10 pm	PRN	Director/PDMR Shareholding

See more Mondi regulatory news

FTSE 100 Latest

Value9,713.93

Change17.19