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	872.60p on 05-12-2025 at 19:40:07
Change	-1.00p -0.11%
Buy	871.40p
Sell	871.00p

Last Trade:	Unknown 9,156.00 at 872.24p
Day's Volume:	1,046,601
Last Close:	872.60p
Open:	879.40p
ISIN:	GB00BMWC6P49

Day's Range	871.00p - 882.20p
52wk Range:	801.60p - 1,337.50p
Market Capitalisation:	£3.84b
VWAP:	874.43623p
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*	9,156	872.24p	OTC Trade	17:06:00 - 05-Dec-25
Unknown*	28,653	873.86p	OTC Trade	17:06:00 - 05-Dec-25
Buy*	125	872.60p	SI Trade	16:35:04 - 05-Dec-25
Buy*	4,685	872.60p	SI Trade	16:35:04 - 05-Dec-25
Buy*	123	872.60p	SI Trade	16:35:04 - 05-Dec-25
Buy*	311	872.60p	SI Trade	16:35:04 - 05-Dec-25
Buy*	28	872.60p	SI Trade	16:35:04 - 05-Dec-25
Buy*	340	872.60p	SI Trade	16:35:04 - 05-Dec-25
Buy*	123	872.60p	SI Trade	16:35:04 - 05-Dec-25
Buy*	77	872.60p	SI Trade	16:35:04 - 05-Dec-25

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Dec 2025 (Fri)	879.40	882.20	871.00	872.60	1,046,601
4th Dec 2025 (Thu)	859.40	881.40	856.80	873.60	1,733,094
3rd Dec 2025 (Wed)	855.20	863.40	850.40	854.00	2,031,647
2nd Dec 2025 (Tue)	857.40	863.60	852.00	857.20	1,360,398
1st Dec 2025 (Mon)	865.00	866.60	851.40	860.40	2,848,337
28th Nov 2025 (Fri)	878.40	881.40	868.00	868.00	2,982,316
27th Nov 2025 (Thu)	872.80	880.00	868.00	880.00	1,297,102
26th Nov 2025 (Wed)	871.60	882.40	866.00	868.80	2,349,863
25th Nov 2025 (Tue)	840.00	866.60	835.40	863.00	6,135,012
24th Nov 2025 (Mon)	833.80	843.80	831.20	837.60	41,153,145
21st Nov 2025 (Fri)	813.80	837.60	813.80	832.80	2,250,033
20th Nov 2025 (Thu)	843.80	845.00	818.20	826.00	2,935,860
19th Nov 2025 (Wed)	828.00	841.00	824.80	835.40	1,828,528
18th Nov 2025 (Tue)	828.60	828.60	820.00	828.20	1,638,828
17th Nov 2025 (Mon)	837.60	843.20	833.60	840.20	1,166,947
14th Nov 2025 (Fri)	837.60	843.60	826.00	839.00	1,978,734
13th Nov 2025 (Thu)	855.40	857.40	846.20	854.00	1,615,962
12th Nov 2025 (Wed)	843.60	859.00	834.00	854.00	1,725,186
11th Nov 2025 (Tue)	825.00	849.00	822.80	846.80	1,735,783
10th Nov 2025 (Mon)	823.00	828.80	814.80	824.00	1,211,664
7th Nov 2025 (Fri)	823.60	827.20	801.60	819.00	1,602,165
6th Nov 2025 (Thu)	841.00	843.80	819.40	821.00	2,666,797
5th Nov 2025 (Wed)	835.00	848.60	832.80	840.80	3,301,473

See more Mondi price history

Date	Source	Headline
Mondi (MNDI) Regulatory News
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
27th Nov 2025 9:00 am	PRN	Holding(s) in Company
26th Nov 2025 9:25 am	PRN	Holding(s) in Company
24th Nov 2025 1:45 pm	PRN	Holding(s) in Company
24th Nov 2025 10:10 am	PRN	Holding(s) in Company
21st Nov 2025 10:40 am	PRN	Holding(s) in Company

See more Mondi regulatory news

FTSE 100 Latest

Value9,667.01

Change-43.86