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	739.40p on 02-06-2026 at 18:12:15
Change	6.40p 0.87%
Buy	741.40p
Sell	740.40p

Last Trade:	Sell 17.00 at 740.20p
Day's Volume:	681,400
Last Close:	739.40p
Open:	740.40p
ISIN:	GB00BMWC6P49

Day's Range	730.80p - 746.20p
52wk Range:	723.20p - 1,250.50p
Market Capitalisation:	£3.26b
VWAP:	737.67306p
Shares in Issue:	440.80m

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*	17	740.20p	Automatic Execution	16:29:57 - 02-Jun-26
Sell*	51	740.60p	Automatic Execution	16:29:39 - 02-Jun-26
Sell*	71	740.60p	Automatic Execution	16:29:39 - 02-Jun-26
Unknown*	0	740.60p	SI Trade	16:29:34 - 02-Jun-26
Buy*	250	740.60p	Automatic Execution	16:29:30 - 02-Jun-26
Buy*	196	740.60p	Automatic Execution	16:29:30 - 02-Jun-26
Buy*	1	740.60p	SI Trade	16:29:01 - 02-Jun-26
Buy*	283	740.20p	Automatic Execution	16:29:00 - 02-Jun-26
Buy*	100	740.20p	Automatic Execution	16:29:00 - 02-Jun-26
Sell*	280	739.80p	Automatic Execution	16:29:00 - 02-Jun-26

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Jun 2026 (Mon)	753.00	759.60	732.60	733.00	1,298,160
29th May 2026 (Fri)	760.20	770.20	754.20	754.20	1,391,948
28th May 2026 (Thu)	763.00	764.20	749.20	756.20	846,668
27th May 2026 (Wed)	748.60	775.60	748.40	767.60	2,071,188
26th May 2026 (Tue)	742.60	757.00	740.00	747.20	1,236,969
25th May 2026 (Mon)	737.60	737.60	737.60	737.60	0
22nd May 2026 (Fri)	738.00	739.60	731.00	737.60	765,389
21st May 2026 (Thu)	737.20	742.20	725.00	731.20	954,130
20th May 2026 (Wed)	731.60	746.20	723.40	737.80	1,600,736
19th May 2026 (Tue)	732.00	746.20	723.20	732.20	2,276,181
18th May 2026 (Mon)	745.00	753.20	731.80	734.60	1,829,039
15th May 2026 (Fri)	760.80	767.20	747.60	751.00	1,148,115
14th May 2026 (Thu)	764.20	769.00	759.60	765.40	574,883
13th May 2026 (Wed)	755.00	760.60	751.80	758.60	1,017,250
12th May 2026 (Tue)	766.40	770.20	755.40	755.40	704,003
11th May 2026 (Mon)	781.80	781.80	766.60	768.40	648,554
8th May 2026 (Fri)	778.00	785.80	774.80	781.40	942,210
7th May 2026 (Thu)	808.60	821.80	783.40	785.00	1,298,261
6th May 2026 (Wed)	789.80	812.40	788.80	807.20	2,676,630
5th May 2026 (Tue)	780.60	787.60	766.60	782.00	1,372,557
4th May 2026 (Mon)	775.20	775.20	775.20	775.20	0

See more Mondi price history

Date	Source	Headline
Mondi (MNDI) Regulatory News
21st May 2026 10:30 am	PRN	Results of the Dividend Reinvestment Plan - 2025 Final Dividend
14th May 2026 1:05 pm	PRN	Holding(s) in Company
11th May 2026 1:35 pm	PRN	Director/PDMR Shareholding
28th Apr 2026 9:20 am	PRN	Director/PDMR Shareholding
24th Apr 2026 2:40 pm	PRN	Result of AGM
24th Apr 2026 7:00 am	PRN	Q1 2026 Trading Update
21st Apr 2026 11:40 am	PRN	Mondi Group - 2025 Final Dividend euro/sterling Exchange Rate
10th Apr 2026 1:30 pm	PRN	Director/PDMR Shareholding
24th Mar 2026 2:30 pm	PRN	Director/PDMR Shareholding
9th Mar 2026 12:45 pm	RNS	Director/PDMR Shareholding

See more Mondi regulatory news

FTSE 100 Latest

Value10,373.51

Change34.56