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	838.00p on 22-04-2026 at 18:50:07
Change	-7.00p -0.83%
Buy	839.80p
Sell	839.00p

Last Trade:	Unknown 10,095.00 at 840.49p
Day's Volume:	1,284,562
Last Close:	838.00p
Open:	842.00p
ISIN:	GB00BMWC6P49

Day's Range	833.40p - 846.20p
52wk Range:	776.60p - 1,250.50p
Market Capitalisation:	£3.69b
VWAP:	840.3795p
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
Unknown*	10,095	840.49p	OTC Trade	16:55:00 - 22-Apr-26
Sell*	288,731	838.00p	Uncrossing Trade	16:35:21 - 22-Apr-26
Sell*	134	839.00p	Automatic Execution	16:29:41 - 22-Apr-26
Unknown*	0	839.60p	SI Trade	16:29:32 - 22-Apr-26
Sell*	100	838.80p	Automatic Execution	16:29:10 - 22-Apr-26
Sell*	114	838.80p	Automatic Execution	16:29:10 - 22-Apr-26
Sell*	306	838.80p	Automatic Execution	16:29:10 - 22-Apr-26
Buy*	390	839.20p	Automatic Execution	16:28:59 - 22-Apr-26
Buy*	100	839.00p	Automatic Execution	16:28:59 - 22-Apr-26
Buy*	100	838.80p	Automatic Execution	16:28:42 - 22-Apr-26

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Apr 2026 (Wed)	842.00	846.20	833.40	838.00	1,284,562
21st Apr 2026 (Tue)	859.40	862.20	843.20	845.00	671,468
20th Apr 2026 (Mon)	861.00	863.00	847.40	857.00	729,159
17th Apr 2026 (Fri)	849.00	869.80	846.60	866.60	1,108,930
16th Apr 2026 (Thu)	865.40	868.80	850.60	850.60	1,158,114
15th Apr 2026 (Wed)	862.40	866.40	853.80	859.20	931,608
14th Apr 2026 (Tue)	864.00	873.80	855.20	857.60	1,175,421
13th Apr 2026 (Mon)	855.40	856.60	847.40	856.60	987,077
10th Apr 2026 (Fri)	849.80	872.00	849.80	860.60	1,180,057
9th Apr 2026 (Thu)	872.00	876.40	850.80	854.00	950,971
8th Apr 2026 (Wed)	879.60	882.20	861.20	873.80	1,261,338
7th Apr 2026 (Tue)	852.20	870.40	837.80	840.80	1,033,205
6th Apr 2026 (Mon)	847.40	847.40	847.40	847.40	0
3rd Apr 2026 (Fri)	847.40	847.40	847.40	847.40	0
2nd Apr 2026 (Thu)	840.80	853.00	838.00	847.40	776,524
1st Apr 2026 (Wed)	859.40	863.20	840.00	844.40	851,141
31st Mar 2026 (Tue)	840.60	854.80	840.60	843.60	1,448,638
30th Mar 2026 (Mon)	831.20	846.60	831.20	844.60	849,804
27th Mar 2026 (Fri)	855.00	855.00	839.00	841.60	717,456
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

See more Mondi price history

Date	Source	Headline
Mondi (MNDI) Regulatory News
21st Apr 2026 11:40 am	PRN	Mondi Group - 2025 Final Dividend euro/sterling Exchange Rate
10th Apr 2026 1:30 pm	PRN	Director/PDMR Shareholding
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

See more Mondi regulatory news

FTSE 100 Latest

Value10,476.46

Change-21.63