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	733.20p on 18-05-2026 at 09:13:59
Change	-17.80p -2.37%
Buy	733.40p
Sell	732.60p

Last Trade:	Buy 136.00 at 733.316p
Day's Volume:	106,184
Last Close:	751.00p
Open:	745.00p
ISIN:	GB00BMWC6P49

Day's Range	731.80p - 745.80p
52wk Range:	728.20p - 1,250.50p
Market Capitalisation:	£3.23b
VWAP:	737.72497p
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
Buy*	136	733.316p	Ordinary	10:12:40 - 18-May-26
Sell*	3	733.20p	Automatic Execution	10:12:38 - 18-May-26
Sell*	67	733.20p	Automatic Execution	10:12:38 - 18-May-26
Buy*	143	733.20p	Automatic Execution	10:12:31 - 18-May-26
Buy*	224	733.20p	Automatic Execution	10:12:31 - 18-May-26
Buy*	39	733.00p	Automatic Execution	10:12:28 - 18-May-26
Buy*	21	733.00p	Automatic Execution	10:12:28 - 18-May-26
Buy*	20	733.20p	SI Trade	10:10:04 - 18-May-26
Buy*	4	732.90p	SI Trade	10:07:56 - 18-May-26
Buy*	40	733.1972p	Ordinary	10:07:42 - 18-May-26

See more Mondi trades

Mondi (MNDI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
1st May 2026 (Fri)	758.00	775.20	758.00	775.20	404,211
30th Apr 2026 (Thu)	753.60	774.20	750.60	758.20	1,362,597
29th Apr 2026 (Wed)	736.60	756.00	736.60	756.00	1,562,752
28th Apr 2026 (Tue)	739.00	747.40	732.00	736.80	1,370,552
27th Apr 2026 (Mon)	749.60	750.60	728.20	738.00	1,062,982
24th Apr 2026 (Fri)	816.00	823.20	748.20	748.20	2,812,235
23rd Apr 2026 (Thu)	839.00	841.80	826.80	841.80	786,563
22nd Apr 2026 (Wed)	842.00	846.20	833.40	838.00	1,284,562
21st Apr 2026 (Tue)	859.40	862.20	843.20	845.00	671,468
20th Apr 2026 (Mon)	861.00	863.00	847.40	857.00	729,159

See more Mondi price history

Date	Source	Headline
Mondi (MNDI) Regulatory News
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
9th Mar 2026 12:45 pm	PRN	Director/PDMR Shareholding

See more Mondi regulatory news

FTSE 100 Latest

Value10,203.35

Change7.98