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 1,222.00p on 20-05-2025 at 16:00:16
Change 14.50p 1.2%
Buy 1,221.00p
Sell 1,220.00p
Buy / Sell MNDI Shares
Last Trade: Unknown 1,043.00 at 1,222.00p
Day's Volume: 600,062
Last Close: 1,222.00p
Open: 1,207.50p
ISIN: GB00BMWC6P49
Day's Range 1,201.00p - 1,224.00p
52wk Range: 975.20p - 1,613.00p
Market Capitalisation: £5,383m
VWAP: 1,218.44985p
Shares in Issue: 441m

Mondi (MNDI) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 1,043 1,222.00p SI Trade
16:45:46 - 20-May-25
Unknown* 1,043 1,222.00p SI Trade
Negotiated Trade
16:45:46 - 20-May-25
Buy* 1,043 1,222.00p SI Trade
16:39:38 - 20-May-25
Buy* 1,043 1,222.00p SI Trade
Negotiated Trade
16:39:38 - 20-May-25
Unknown* 1,111 1,222.00p OTC Trade
16:35:04 - 20-May-25
Buy* 299,607 1,222.00p Suspected BUY Trade
16:35:03 - 20-May-25
Unknown* 0 1,221.00p SI Trade
16:29:50 - 20-May-25
Buy* 148 1,221.00p Automatic Execution
16:29:32 - 20-May-25
Buy* 174 1,221.00p SI Trade
16:29:31 - 20-May-25
Buy* 361 1,221.00p Automatic Execution
16:29:31 - 20-May-25
See more Mondi trades

Mondi (MNDI) Share Price History

Time period:
to
Date Open High Low Close Volume
19th May 2025 (Mon) 1,199.00 1,211.00 1,194.50 1,207.50 867,335
16th May 2025 (Fri) 1,209.00 1,224.00 1,198.50 1,204.00 1,062,157
15th May 2025 (Thu) 1,220.00 1,225.50 1,210.00 1,212.50 728,544
14th May 2025 (Wed) 1,205.00 1,235.50 1,199.00 1,226.50 1,384,411
13th May 2025 (Tue) 1,184.50 1,200.00 1,184.50 1,188.50 1,294,544
12th May 2025 (Mon) 1,176.50 1,206.00 1,175.00 1,184.50 1,251,945
9th May 2025 (Fri) 1,138.50 1,157.50 1,133.50 1,157.50 1,042,290
8th May 2025 (Thu) 1,111.00 1,158.00 1,107.00 1,135.50 1,815,596
7th May 2025 (Wed) 1,105.00 1,116.00 1,103.00 1,110.00 1,240,072
6th May 2025 (Tue) 1,146.00 1,149.50 1,099.50 1,111.50 1,462,346
5th May 2025 (Mon) 1,144.00 1,144.00 1,144.00 1,144.00 1,055
2nd May 2025 (Fri) 1,146.50 1,158.50 1,139.50 1,144.00 1,058,838
1st May 2025 (Thu) 1,134.50 1,136.50 1,128.00 1,131.50 362,112
30th Apr 2025 (Wed) 1,131.00 1,139.00 1,123.50 1,133.00 1,328,471
29th Apr 2025 (Tue) 1,145.50 1,154.50 1,129.50 1,133.50 650,340
28th Apr 2025 (Mon) 1,140.00 1,153.50 1,137.00 1,139.50 1,038,037
25th Apr 2025 (Fri) 1,135.50 1,152.50 1,135.50 1,143.50 1,103,732
24th Apr 2025 (Thu) 1,130.00 1,132.50 1,117.50 1,125.50 676,985
23rd Apr 2025 (Wed) 1,142.00 1,155.50 1,124.00 1,129.00 1,292,964
22nd Apr 2025 (Tue) 1,111.00 1,123.50 1,099.00 1,123.00 609,859
21st Apr 2025 (Mon) 1,108.00 1,108.00 1,108.00 1,108.00 0
See more Mondi price history

Mondi (MNDI) Regulatory News

Date Source Headline
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
8th Apr 2025 2:30 pm PRN Director/PDMR Shareholding
1st Apr 2025 7:00 am PRN Mondi completes acquisition of Western Europe Packaging Assets of Schumacher Packaging
25th Mar 2025 9:40 am PRN Holding(s) in Company
11th Mar 2025 3:45 pm PRN Mondi launches EUR600 million Eurobond
See more Mondi regulatory news

Mondi (MNDI) Share News

LONDON MARKET CLOSE: FTSE 100 falters as European stocks track lower

14th May 2025 16:54

(Alliance News) - The FTSE 100 closed lower on Wednesday, consolidating recent progress, held back by several poorly received trading updates. Read More

LONDON BROKER RATINGS: RBC cuts AB Foods; JPMorgan raises Mondi

14th May 2025 09:30

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

LONDON BROKER RATINGS: UBS raises Entain; HSBC lowers Shell target

13th May 2025 09:33

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

UK dividends calendar - next 7 days

9th May 2025 14:06

Read More

LONDON MARKET MIDDAY: BoE cuts; Trump says "full" US-UK trade deal

8th May 2025 12:10

(Alliance News) - European equities traded higher on Thursday afternoon, in the wake of a Bank of England interest rate cut, and after the US president signalled a "full and comprehensive" trade deal with the UK. Read More

See more Mondi news
FTSE 100 Latest
Value8,781.12
Change81.81

Login to your account

Forgot Password?

Not Registered