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	845.80p on 08-10-2025 at 14:56:25
Change	8.60p 1.03%
Buy	846.00p
Sell	845.60p

Last Trade:	Sell 909.00 at 845.652p
Day's Volume:	1,747,590
Last Close:	837.20p
Open:	834.80p
ISIN:	GB00BMWC6P49

Day's Range	830.40p - 857.40p
52wk Range:	830.40p - 1,477.50p
Market Capitalisation:	£3.73b
VWAP:	847.61817p
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*	909	845.652p	Ordinary	15:56:04 - 08-Oct-25
Buy*	302	845.80p	Automatic Execution	15:55:52 - 08-Oct-25
Buy*	251	845.80p	Automatic Execution	15:55:52 - 08-Oct-25
Sell*	56	845.80p	Automatic Execution	15:55:45 - 08-Oct-25
Sell*	296	845.80p	Automatic Execution	15:55:45 - 08-Oct-25
Sell*	1,000	846.00p	Automatic Execution	15:55:39 - 08-Oct-25
Sell*	232	846.00p	SI Trade	15:55:38 - 08-Oct-25
Buy*	61	846.40p	Automatic Execution	15:55:23 - 08-Oct-25
Unknown*	409	846.30p	OTC Trade	15:55:13 - 08-Oct-25
Unknown*	409	846.30p	SI Trade	15:55:13 - 08-Oct-25

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Oct 2025 (Tue)	878.00	883.20	837.20	837.20	4,629,510
6th Oct 2025 (Mon)	951.00	956.60	859.00	879.60	7,932,564
3rd Oct 2025 (Fri)	1,049.50	1,052.00	1,038.50	1,047.00	764,754
2nd Oct 2025 (Thu)	1,050.00	1,056.50	1,037.00	1,042.00	738,431
1st Oct 2025 (Wed)	1,027.00	1,040.50	1,023.50	1,038.00	1,574,525
30th Sep 2025 (Tue)	1,028.50	1,028.50	1,008.50	1,024.00	1,822,044
29th Sep 2025 (Mon)	1,022.50	1,027.00	1,015.00	1,027.00	894,496
26th Sep 2025 (Fri)	1,013.50	1,019.00	1,003.50	1,017.50	1,498,298
25th Sep 2025 (Thu)	1,003.50	1,021.00	1,003.50	1,011.00	986,917
24th Sep 2025 (Wed)	1,011.50	1,018.50	1,004.50	1,018.00	758,146
23rd Sep 2025 (Tue)	996.40	1,017.50	996.00	1,012.00	1,066,559
22nd Sep 2025 (Mon)	998.40	1,005.00	994.00	998.60	969,428
19th Sep 2025 (Fri)	999.20	1,005.00	994.60	994.60	3,534,456
18th Sep 2025 (Thu)	1,008.00	1,010.00	992.00	999.40	1,317,074
17th Sep 2025 (Wed)	1,015.00	1,018.00	1,004.50	1,010.00	1,179,550
16th Sep 2025 (Tue)	1,004.50	1,018.00	995.80	1,007.50	1,410,346
15th Sep 2025 (Mon)	1,000.50	1,007.00	991.00	996.40	1,363,717
12th Sep 2025 (Fri)	1,012.50	1,012.50	992.20	992.20	1,381,507
11th Sep 2025 (Thu)	996.80	1,006.50	990.60	1,006.50	1,703,464
10th Sep 2025 (Wed)	1,009.00	1,017.00	993.20	993.20	1,562,041
9th Sep 2025 (Tue)	1,022.00	1,034.00	1,009.00	1,009.00	1,512,070
8th Sep 2025 (Mon)	1,012.00	1,023.00	1,010.50	1,018.50	1,360,883

See more Mondi price history

Date	Source	Headline
Mondi (MNDI) Regulatory News
7th Oct 2025 4:30 pm	PRN	Director/PDMR Shareholding
6th Oct 2025 3:50 pm	PRN	Director/PDMR Shareholding
6th Oct 2025 7:00 am	PRN	Q3 Trading Update
12th Sep 2025 11:25 am	PRN	Mondi Group - 2025 Interim Dividend euro/sterling Exchange Rate
9th Sep 2025 11:00 am	PRN	Director/PDMR Shareholding
2nd Sep 2025 10:40 am	PRN	Holding(s) in Company
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

See more Mondi regulatory news

FTSE 100 Latest

Value9,545.91

Change62.33