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	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

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*	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

Date	Source	Headline
Mondi (MNDI) Regulatory News
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

FTSE 100 Latest

Value8,992.12

Change19.48