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	873.80p on 08-04-2026 at 18:35:13
Change	33.00p 3.92%
Buy	870.00p
Sell	869.40p

Last Trade:	Unknown 7,500.00 at 872.25p
Day's Volume:	1,261,338
Last Close:	873.80p
Open:	879.60p
ISIN:	GB00BMWC6P49

Day's Range	861.20p - 882.20p
52wk Range:	776.60p - 1,250.50p
Market Capitalisation:	£3.85b
VWAP:	873.98173p
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*	7,500	872.25p	OTC Trade	16:49:00 - 08-Apr-26
Sell*	469,563	873.80p	Uncrossing Trade	16:35:18 - 08-Apr-26
Unknown*	0	870.20p	SI Trade	16:29:53 - 08-Apr-26
Sell*	390	869.60p	Automatic Execution	16:29:33 - 08-Apr-26
Sell*	149	869.60p	Automatic Execution	16:29:33 - 08-Apr-26
Sell*	101	869.80p	Automatic Execution	16:29:32 - 08-Apr-26
Buy*	12	870.00p	SI Trade	16:29:22 - 08-Apr-26
Buy*	38	870.00p	Automatic Execution	16:29:22 - 08-Apr-26
Buy*	149	870.00p	Automatic Execution	16:29:22 - 08-Apr-26
Buy*	159	869.80p	SI Trade	16:29:09 - 08-Apr-26

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
20th Mar 2026 (Fri)	809.80	814.60	802.80	802.80	3,187,356
19th Mar 2026 (Thu)	812.20	815.80	796.20	796.20	2,301,027
18th Mar 2026 (Wed)	842.60	848.00	822.00	826.00	939,964
17th Mar 2026 (Tue)	826.20	840.00	824.40	834.80	1,204,434
16th Mar 2026 (Mon)	824.60	831.00	815.60	824.60	772,905
13th Mar 2026 (Fri)	841.20	841.20	815.00	818.60	1,462,039
12th Mar 2026 (Thu)	832.40	855.00	827.80	854.80	1,403,043
11th Mar 2026 (Wed)	833.20	846.60	823.60	843.00	1,083,424
10th Mar 2026 (Tue)	834.20	843.20	826.60	835.60	1,335,853
9th Mar 2026 (Mon)	827.40	839.40	813.20	816.00	2,554,026

See more Mondi price history

Date	Source	Headline
Mondi (MNDI) Regulatory News
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
9th Feb 2026 2:00 pm	PRN	Director/PDMR Shareholding
9th Jan 2026 2:10 pm	PRN	Director/PDMR Shareholding

See more Mondi regulatory news

FTSE 100 Latest

Value10,608.88

Change260.09