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	876.60p on 12-12-2025 at 19:40:07
Change	-1.20p -0.14%
Buy	877.00p
Sell	876.60p

Last Trade:	Unknown 5,981.00 at 876.76p
Day's Volume:	2,016,795
Last Close:	876.60p
Open:	884.20p
ISIN:	GB00BMWC6P49

Day's Range	875.20p - 885.40p
52wk Range:	801.60p - 1,337.50p
Market Capitalisation:	£3.86b
VWAP:	881.12168p
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*	5,981	876.76p	OTC Trade	16:52:00 - 12-Dec-25
Unknown*	16,284	882.44p	OTC Trade	16:52:00 - 12-Dec-25
Buy*	1,703	876.60p	Automatic Execution	16:36:36 - 12-Dec-25
Sell*	5,937	876.60p	Negotiated Trade	16:36:20 - 12-Dec-25
Sell*	6,153	876.60p	SI Trade	16:35:04 - 12-Dec-25
Sell*	565,190	876.60p	Uncrossing Trade	16:35:04 - 12-Dec-25
Sell*	4	876.80p	Automatic Execution	16:29:41 - 12-Dec-25
Sell*	420	876.80p	Automatic Execution	16:29:41 - 12-Dec-25
Sell*	584	876.80p	Automatic Execution	16:29:41 - 12-Dec-25
Sell*	16	876.80p	Automatic Execution	16:29:41 - 12-Dec-25

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Dec 2025 (Fri)	884.20	885.40	875.20	876.60	2,016,795
11th Dec 2025 (Thu)	877.40	887.20	871.40	877.80	1,343,128
10th Dec 2025 (Wed)	857.60	865.80	850.20	865.80	1,189,103
9th Dec 2025 (Tue)	859.60	869.60	855.00	864.60	1,456,559
8th Dec 2025 (Mon)	861.80	867.60	853.80	858.20	1,475,624
5th Dec 2025 (Fri)	879.40	882.20	871.00	872.60	1,046,601
4th Dec 2025 (Thu)	859.40	881.40	856.80	873.60	1,733,094
3rd Dec 2025 (Wed)	855.20	863.40	850.40	854.00	2,031,647
2nd Dec 2025 (Tue)	857.40	863.60	852.00	857.20	1,360,398
1st Dec 2025 (Mon)	865.00	866.60	851.40	860.40	2,848,337
28th Nov 2025 (Fri)	878.40	881.40	868.00	868.00	2,982,316
27th Nov 2025 (Thu)	872.80	880.00	868.00	880.00	1,297,102
26th Nov 2025 (Wed)	871.60	882.40	866.00	868.80	2,349,863
25th Nov 2025 (Tue)	840.00	866.60	835.40	863.00	6,135,012
24th Nov 2025 (Mon)	833.80	843.80	831.20	837.60	41,153,145
21st Nov 2025 (Fri)	813.80	837.60	813.80	832.80	2,250,033
20th Nov 2025 (Thu)	843.80	845.00	818.20	826.00	2,935,860
19th Nov 2025 (Wed)	828.00	841.00	824.80	835.40	1,828,528
18th Nov 2025 (Tue)	828.60	828.60	820.00	828.20	1,638,828
17th Nov 2025 (Mon)	837.60	843.20	833.60	840.20	1,166,947
14th Nov 2025 (Fri)	837.60	843.60	826.00	839.00	1,978,734
13th Nov 2025 (Thu)	855.40	857.40	846.20	854.00	1,615,962

See more Mondi price history

Date	Source	Headline
Mondi (MNDI) Regulatory News
8th Dec 2025 1:40 pm	PRN	Director/PDMR Shareholding
4th Dec 2025 9:00 am	PRN	Outcome of audit tender process
3rd Dec 2025 9:25 am	PRN	Holding(s) in Company
1st Dec 2025 9:15 am	PRN	Holding(s) in Company
28th Nov 2025 8:40 am	PRN	Holding(s) in Company
28th Nov 2025 8:00 am	PRN	Holding(s) in Company
27th Nov 2025 9:00 am	PRN	Holding(s) in Company
26th Nov 2025 9:25 am	PRN	Holding(s) in Company
24th Nov 2025 1:45 pm	PRN	Holding(s) in Company
24th Nov 2025 10:10 am	PRN	Holding(s) in Company

See more Mondi regulatory news

FTSE 100 Latest

Value9,649.03

Change-54.13