Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mondi (MNDI) Share Price

Price 1,134.50p on 18-07-2025 at 18:30:07
Change -33.00p -2.83%
Buy 1,134.00p
Sell 1,133.00p
Buy / Sell MNDI Shares
Last Trade: Buy 4,532.00 at 1,144.1985p
Day's Volume: 1,625,229
Last Close: 1,134.50p
Open: 1,159.50p
ISIN: GB00BMWC6P49
Day's Range 1,124.50p - 1,166.00p
52wk Range: 975.20p - 1,587.50p
Market Capitalisation: £5.00b
VWAP: 1,139.29718p
Shares in Issue: 440.54m

Mondi (MNDI) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 4,532 1,144.1985p Suspected BUY Trade
16:44:18 - 18-Jul-25
Sell* 872 1,134.50p Automatic Execution
16:36:45 - 18-Jul-25
Sell* 872 1,134.50p Automatic Execution
16:36:17 - 18-Jul-25
Sell* 73,507 1,134.50p Negotiated Trade
16:35:35 - 18-Jul-25
Sell* 47 1,134.50p SI Trade
16:35:26 - 18-Jul-25
Sell* 872 1,134.50p Automatic Execution
16:35:26 - 18-Jul-25
Buy* 490,159 1,134.50p Suspected BUY Trade
16:35:26 - 18-Jul-25
Buy* 300 1,133.975p Ordinary
16:29:37 - 18-Jul-25
Sell* 128 1,133.50p Automatic Execution
16:29:35 - 18-Jul-25
Sell* 91 1,133.74p Ordinary
16:29:12 - 18-Jul-25
See more Mondi trades

Mondi (MNDI) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 1,159.50 1,166.00 1,124.50 1,134.50 1,625,229
17th Jul 2025 (Thu) 1,191.00 1,191.50 1,155.00 1,167.50 1,551,028
16th Jul 2025 (Wed) 1,171.50 1,190.50 1,171.50 1,176.00 760,258
15th Jul 2025 (Tue) 1,191.50 1,206.00 1,185.00 1,186.50 656,496
14th Jul 2025 (Mon) 1,186.50 1,197.50 1,185.00 1,188.00 440,137
11th Jul 2025 (Fri) 1,205.00 1,207.00 1,187.00 1,195.50 636,669
10th Jul 2025 (Thu) 1,193.00 1,219.50 1,191.00 1,210.00 830,063
9th Jul 2025 (Wed) 1,189.00 1,189.50 1,179.50 1,186.50 1,113,358
8th Jul 2025 (Tue) 1,178.50 1,187.50 1,167.00 1,187.50 1,323,747
7th Jul 2025 (Mon) 1,199.00 1,199.00 1,179.00 1,179.00 967,256
4th Jul 2025 (Fri) 1,228.50 1,228.50 1,195.50 1,199.00 951,980
3rd Jul 2025 (Thu) 1,242.50 1,250.50 1,227.50 1,227.50 1,010,178
2nd Jul 2025 (Wed) 1,217.50 1,242.00 1,210.50 1,233.00 1,542,519
1st Jul 2025 (Tue) 1,194.00 1,210.50 1,187.00 1,210.50 1,099,700
30th Jun 2025 (Mon) 1,211.00 1,211.00 1,189.50 1,189.50 886,457
27th Jun 2025 (Fri) 1,207.00 1,214.50 1,197.50 1,211.50 868,668
26th Jun 2025 (Thu) 1,165.50 1,203.50 1,162.00 1,203.00 1,431,631
25th Jun 2025 (Wed) 1,187.00 1,190.50 1,161.50 1,163.00 1,087,454
24th Jun 2025 (Tue) 1,191.50 1,201.00 1,183.00 1,185.50 1,108,569
23rd Jun 2025 (Mon) 1,182.00 1,197.50 1,170.00 1,170.00 1,204,520
20th Jun 2025 (Fri) 1,208.50 1,214.00 1,199.00 1,199.00 1,936,107
19th Jun 2025 (Thu) 1,185.00 1,205.00 1,182.00 1,195.50 679,480
See more Mondi price history

Mondi (MNDI) Regulatory News

Date Source Headline
8th Jul 2025 1:00 pm PRN Director/PDMR Shareholding
12th Jun 2025 1:40 pm PRN Holding(s) in Company
9th Jun 2025 3:00 pm PRN Director/PDMR Shareholding
30th May 2025 10:35 am PRN Results of the Dividend Reinvestment Plan - 2024 Final Dividend
13th May 2025 4:00 pm PRN Holding(s) in Company
12th May 2025 3:35 pm PRN Holding(s) in Company
9th May 2025 3:35 pm PRN Director/PDMR Shareholding
8th May 2025 3:50 pm PRN Result of AGM
8th May 2025 7:00 am PRN Q1 2025 Trading Update
24th Apr 2025 11:15 am PRN Mondi Group - 2024 Final Dividend euro/sterling Exchange Rate
See more Mondi regulatory news

Mondi (MNDI) Share News

LONDON MARKET CLOSE: Stocks end in green, US housing completions drop

18th Jul 2025 17:05

(Alliance News) - Stock prices in London closed higher on Friday, with markets maintaining the optimism that prevailed after US President Donald Trump said on Wednesday that it was "highly unlikely" that he would fire Federal Reserve Chair Jerome Powell. Read More

LONDON BROKER RATINGS: RBC cuts Currys; Peel Hunt raises Berkeley

7th Jul 2025 09:39

(Alliance News) - The following London-listed shares received analyst recommendations Monday morning and on Friday: Read More

LONDON MARKET CLOSE: Stocks fade as tariff deadline looms large

4th Jul 2025 16:58

(Alliance News) - London's FTSE 100 ended flat as tariff worries kept enthusiasm to a minimum on Friday, while the pound edged slightly lower after a dramatic week in Westminster. Read More

LONDON BROKER RATINGS: Babcock International price targets raised

30th Jun 2025 09:38

(Alliance News) - The following London-listed shares received analyst recommendations Monday morning and on Friday: Read More

LONDON MARKET CLOSE: Stocks falter but avoid sell-off after US strike

23rd Jun 2025 17:03

(Alliance News) - London's FTSE closed down on Monday as traders awaited Tehran's response to US strikes on Iranian nuclear facilities over the weekend. Read More

See more Mondi news
FTSE 100 Latest
Value8,992.12
Change19.48

Login to your account

Forgot Password?

Not Registered