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	1,062.50p on 28-08-2025 at 13:14:45
Change	5.50p 0.52%
Buy	1,063.00p
Sell	1,062.00p

Last Trade:	Sell 57.00 at 1,062.50p
Day's Volume:	123,273
Last Close:	1,057.00p
Open:	1,055.50p
ISIN:	GB00BMWC6P49

Day's Range	1,053.00p - 1,064.50p
52wk Range:	975.20p - 1,488.00p
Market Capitalisation:	£4.68b
VWAP:	1,061.4634p
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*	57	1,062.50p	Automatic Execution	14:14:45 - 28-Aug-25
Sell*	160	1,062.50p	Automatic Execution	14:14:45 - 28-Aug-25
Buy*	35	1,063.00p	Automatic Execution	14:14:38 - 28-Aug-25
Buy*	45	1,063.00p	Automatic Execution	14:14:26 - 28-Aug-25
Sell*	126	1,063.00p	Automatic Execution	14:12:35 - 28-Aug-25
Sell*	100	1,063.00p	Automatic Execution	14:11:36 - 28-Aug-25
Sell*	72	1,063.00p	Automatic Execution	14:11:36 - 28-Aug-25
Sell*	70	1,063.00p	Automatic Execution	14:11:36 - 28-Aug-25
Sell*	429	1,063.50p	Automatic Execution	14:10:25 - 28-Aug-25
Sell*	49	1,063.50p	Automatic Execution	14:10:25 - 28-Aug-25

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Aug 2025 (Wed)	1,066.50	1,078.00	1,051.00	1,057.00	849,852
26th Aug 2025 (Tue)	1,066.50	1,075.50	1,060.00	1,067.50	1,141,771
25th Aug 2025 (Mon)	1,073.50	1,073.50	1,073.50	1,073.50	0
22nd Aug 2025 (Fri)	1,057.00	1,080.50	1,057.00	1,073.50	566,818
21st Aug 2025 (Thu)	1,059.00	1,060.50	1,045.00	1,060.00	766,706
20th Aug 2025 (Wed)	1,071.00	1,080.00	1,066.50	1,076.00	685,973
19th Aug 2025 (Tue)	1,054.50	1,078.50	1,054.50	1,076.00	1,030,742
18th Aug 2025 (Mon)	1,068.00	1,071.00	1,050.50	1,053.00	4,027,970
15th Aug 2025 (Fri)	1,076.50	1,083.00	1,069.50	1,071.00	1,136,832
14th Aug 2025 (Thu)	1,065.50	1,070.50	1,060.50	1,066.50	1,090,026
13th Aug 2025 (Wed)	1,076.00	1,076.00	1,060.00	1,065.00	1,254,164
12th Aug 2025 (Tue)	1,058.00	1,074.00	1,053.50	1,074.00	3,232,046
11th Aug 2025 (Mon)	1,079.50	1,084.50	1,052.00	1,052.00	1,928,103
8th Aug 2025 (Fri)	1,062.00	1,079.00	1,058.00	1,079.00	1,052,879
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

See more Mondi price history

Date	Source	Headline
Mondi (MNDI) Regulatory News
27th Aug 2025 3:40 pm	PRN	Holding(s) in Company
12th Aug 2025 3:40 pm	PRN	Holding(s) in Company
8th Aug 2025 12:15 pm	PRN	Director/PDMR Shareholding
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

See more Mondi regulatory news

FTSE 100 Latest

Value9,231.26

Change-24.24