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	1,174.50p on 28-03-2025 at 17:30:00
Change	-8.00p -0.68%
Buy	1,176.50p
Sell	1,175.50p
Buy / Sell MNDI Shares

Last Trade:	Unknown 1,959.00 at 1,174.50p
Day's Volume:	679,352
Last Close:	1,174.50p
Open:	1,177.50p
ISIN:	GB00BMWC6P49

Day's Range	1,169.00p - 1,196.50p
52wk Range:	1,134.50p - 1,618.00p
Market Capitalisation:	£5,174m
VWAP:	1,177.20659p
Shares in Issue:	441m

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*	1,959	1,174.50p	OTC Trade	16:35:21 - 28-Mar-25
Unknown*	7,450	1,174.50p	OTC Trade	16:35:21 - 28-Mar-25
Unknown*	2,492	1,174.50p	OTC Trade	16:35:21 - 28-Mar-25
Sell*	350,963	1,174.50p	Uncrossing Trade	16:35:21 - 28-Mar-25
Sell*	71	1,176.00p	Automatic Execution	16:29:45 - 28-Mar-25
Sell*	39	1,176.00p	Automatic Execution	16:29:45 - 28-Mar-25
Sell*	39	1,176.00p	Automatic Execution	16:29:45 - 28-Mar-25
Sell*	103	1,176.00p	Automatic Execution	16:29:31 - 28-Mar-25
Sell*	446	1,176.00p	Automatic Execution	16:29:30 - 28-Mar-25
Sell*	6	1,176.00p	Automatic Execution	16:29:28 - 28-Mar-25

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Mar 2025 (Fri)	1,177.50	1,196.50	1,169.00	1,174.50	679,352
27th Mar 2025 (Thu)	1,198.00	1,206.00	1,176.50	1,182.50	1,616,341
26th Mar 2025 (Wed)	1,219.50	1,222.00	1,204.50	1,204.50	1,101,380
25th Mar 2025 (Tue)	1,220.50	1,227.50	1,210.00	1,212.50	912,615
24th Mar 2025 (Mon)	1,230.00	1,230.00	1,201.00	1,212.00	823,183
21st Mar 2025 (Fri)	1,230.00	1,233.00	1,209.50	1,209.50	2,865,841
20th Mar 2025 (Thu)	1,250.50	1,264.50	1,245.50	1,246.00	1,544,554
19th Mar 2025 (Wed)	1,243.50	1,266.50	1,243.00	1,258.50	873,841
18th Mar 2025 (Tue)	1,270.50	1,274.00	1,242.50	1,249.50	924,926
17th Mar 2025 (Mon)	1,262.00	1,269.50	1,257.00	1,265.00	981,146
14th Mar 2025 (Fri)	1,236.00	1,258.50	1,220.50	1,253.00	1,036,686
13th Mar 2025 (Thu)	1,243.00	1,243.00	1,225.00	1,230.00	1,349,170
12th Mar 2025 (Wed)	1,259.50	1,261.00	1,239.50	1,251.50	970,412
11th Mar 2025 (Tue)	1,253.00	1,291.50	1,245.50	1,250.00	1,283,443
10th Mar 2025 (Mon)	1,283.00	1,288.00	1,252.00	1,253.50	1,066,791
7th Mar 2025 (Fri)	1,287.00	1,292.00	1,272.50	1,273.50	1,132,798
6th Mar 2025 (Thu)	1,272.00	1,296.50	1,260.50	1,295.50	2,162,043
5th Mar 2025 (Wed)	1,205.00	1,273.00	1,205.00	1,260.00	1,765,113
4th Mar 2025 (Tue)	1,211.50	1,231.50	1,196.00	1,196.50	1,437,857
3rd Mar 2025 (Mon)	1,221.50	1,243.50	1,211.00	1,235.00	1,142,308
28th Feb 2025 (Fri)	1,204.50	1,233.50	1,199.00	1,227.50	2,749,934

See more Mondi price history

Date	Source	Headline
Mondi (MNDI) Regulatory News
25th Mar 2025 9:40 am	PRN	Holding(s) in Company
11th Mar 2025 3:45 pm	PRN	Mondi launches EUR600 million Eurobond
10th Mar 2025 3:00 pm	PRN	Director/PDMR Shareholding
7th Mar 2025 10:45 am	PRN	Director/PDMR Shareholding
4th Mar 2025 9:55 am	PRN	Annual Financial Report
28th Feb 2025 2:00 pm	PRN	Director/PDMR Shareholding
20th Feb 2025 12:30 pm	PRN	Mondi Group - 2024 Final Dividend ZAR/euro Exchange Rate
20th Feb 2025 7:00 am	PRN	Final Results
17th Feb 2025 12:00 pm	PRN	Holding(s) in Company
11th Feb 2025 10:30 am	PRN	Director/PDMR Shareholding

See more Mondi regulatory news

FTSE 100 Latest

Value8,658.85

Change-7.27