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	855.00p on 05-03-2026 at 19:40:07
Change	12.00p 1.42%
Buy	853.40p
Sell	852.60p

Last Trade:	Unknown 36,036.00 at 862.11p
Day's Volume:	1,187,077
Last Close:	855.00p
Open:	846.60p
ISIN:	GB00BMWC6P49

Day's Range	846.60p - 871.00p
52wk Range:	801.60p - 1,292.00p
Market Capitalisation:	£3.77b
VWAP:	857.01151p
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*	36,036	862.11p	OTC Trade	16:52:00 - 05-Mar-26
Sell*	17	851.40p	Ordinary	16:45:05 - 05-Mar-26
Sell*	578,514	855.00p	Uncrossing Trade	16:35:24 - 05-Mar-26
Sell*	200	852.60p	Automatic Execution	16:29:53 - 05-Mar-26
Sell*	700	852.60p	Automatic Execution	16:29:53 - 05-Mar-26
Buy*	210	853.00p	Automatic Execution	16:29:51 - 05-Mar-26
Buy*	43	852.80p	Automatic Execution	16:29:51 - 05-Mar-26
Sell*	290	851.80p	Automatic Execution	16:29:38 - 05-Mar-26
Buy*	18	852.20p	Automatic Execution	16:29:36 - 05-Mar-26
Buy*	10	852.00p	Automatic Execution	16:29:36 - 05-Mar-26

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Mar 2026 (Thu)	846.60	871.00	846.60	855.00	1,187,077
4th Mar 2026 (Wed)	826.40	848.40	824.60	843.00	1,498,939
3rd Mar 2026 (Tue)	834.60	835.20	811.40	828.40	1,996,712
2nd Mar 2026 (Mon)	870.80	873.20	846.40	851.00	1,741,047
27th Feb 2026 (Fri)	884.60	895.80	875.20	887.20	2,122,555
26th Feb 2026 (Thu)	882.00	884.40	874.40	881.00	1,748,024
25th Feb 2026 (Wed)	885.00	900.20	871.20	882.00	1,183,930
24th Feb 2026 (Tue)	893.40	913.00	890.40	890.40	1,686,128
23rd Feb 2026 (Mon)	913.20	922.20	879.20	887.00	1,799,004
20th Feb 2026 (Fri)	940.00	950.60	925.00	926.40	1,176,652
19th Feb 2026 (Thu)	920.00	981.40	915.00	935.00	3,416,957
18th Feb 2026 (Wed)	915.20	933.20	909.60	924.40	2,092,078
17th Feb 2026 (Tue)	916.60	919.20	902.00	915.20	1,189,796
16th Feb 2026 (Mon)	959.00	959.00	911.60	913.80	1,274,148
13th Feb 2026 (Fri)	960.80	960.80	944.40	954.60	1,498,647
12th Feb 2026 (Thu)	959.00	971.80	953.80	958.80	1,056,414
11th Feb 2026 (Wed)	933.60	955.80	923.20	954.20	1,575,288
10th Feb 2026 (Tue)	910.80	939.00	906.60	936.40	936,106
9th Feb 2026 (Mon)	893.80	907.20	893.80	905.20	1,795,277
6th Feb 2026 (Fri)	890.20	895.60	875.40	888.40	996,908
5th Feb 2026 (Thu)	890.00	900.40	882.40	900.40	2,093,942

See more Mondi price history

Date	Source	Headline
Mondi (MNDI) Regulatory News
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
2nd Jan 2026 9:00 am	PRN	Appointment of joint corporate broker & change to JSE sponsor
19th Dec 2025 11:15 am	RNS	Director/PDMR Shareholding
19th Dec 2025 11:15 am	PRN	Director/PDMR Shareholding
8th Dec 2025 1:40 pm	PRN	Director/PDMR Shareholding
4th Dec 2025 9:00 am	PRN	Outcome of audit tender process

See more Mondi regulatory news

FTSE 100 Latest

Value10,413.94

Change-153.71