Mondi PLC (MNDI) Trading Data | Ticker | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 15/05/2026 | 15:35:25 | 751.00p | 19,000 | £142,690.00 | Off-book | Buy | SI |
| 15/05/2026 | 15:35:25 | 751.00p | 455,907 | £3,423,861.57 | Exchange | Buy | UT |
| 15/05/2026 | 15:29:40 | 750.00p | 82 | £615.00 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:40 | 750.00p | 152 | £1,140.00 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:36 | 749.80p | 443 | £3,321.61 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:36 | 749.80p | 154 | £1,154.69 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:36 | 749.80p | 203 | £1,522.09 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:36 | 749.80p | 52 | £389.90 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:36 | 750.00p | 60 | £450.00 | Off-book | Buy | SI |
| 15/05/2026 | 15:29:26 | 750.00p | 350 | £2,625.00 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:26 | 750.00p | 26 | £195.00 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:26 | 750.00p | 150 | £1,125.00 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:26 | 750.00p | 486 | £3,645.00 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:26 | 750.00p | 93 | £697.50 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:26 | 750.00p | 82 | £615.00 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:26 | 750.00p | 150 | £1,125.00 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:26 | 750.00p | 443 | £3,322.50 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:26 | 750.20p | 18 | £135.04 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:26 | 750.00p | 587 | £4,402.50 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:26 | 749.80p | 154 | £1,154.69 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:26 | 750.00p | 420 | £3,150.00 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:26 | 749.80p | 443 | £3,321.61 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:26 | 750.00p | 147 | £1,102.50 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:26 | 750.00p | 443 | £3,322.50 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:26 | 750.20p | 312 | £2,340.62 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:26 | 750.00p | 82 | £615.00 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:26 | 749.90p | 139 | £1,042.36 | Off-book | Buy | SI |
| 15/05/2026 | 15:29:07 | 749.60p | 14 | £104.94 | Off-book | Unknown | SI |
| 15/05/2026 | 15:29:00 | 749.40p | 0 | £0.00 | Off-book | Sell | SI |
| 15/05/2026 | 15:28:34 | 749.60p | 140 | £1,049.44 | Exchange | Sell | AT |
| 15/05/2026 | 15:28:33 | 749.76p | 1,326 | £9,941.82 | Off-book | Buy | OFF |
| 15/05/2026 | 15:28:32 | 749.60p | 36 | £269.86 | Exchange | Sell | AT |
| 15/05/2026 | 15:28:32 | 749.80p | 124 | £929.75 | Exchange | Buy | AT |
| 15/05/2026 | 15:28:32 | 749.60p | 454 | £3,403.18 | Exchange | Unknown | AT |
| 15/05/2026 | 15:28:21 | 749.60p | 383 | £2,870.97 | Exchange | Unknown | AT |
| 15/05/2026 | 15:28:21 | 749.60p | 454 | £3,403.18 | Exchange | Unknown | AT |
| 15/05/2026 | 15:28:10 | 749.60p | 178 | £1,334.29 | Exchange | Sell | AT |
| 15/05/2026 | 15:28:10 | 749.60p | 443 | £3,320.73 | Exchange | Sell | AT |
| 15/05/2026 | 15:28:09 | 749.60p | 199 | £1,491.70 | Exchange | Sell | AT |
| 15/05/2026 | 15:28:09 | 749.60p | 100 | £749.60 | Exchange | Sell | AT |
| 15/05/2026 | 15:28:09 | 749.60p | 443 | £3,320.73 | Exchange | Sell | AT |
| 15/05/2026 | 15:28:09 | 749.60p | 161 | £1,206.86 | Exchange | Sell | AT |
| 15/05/2026 | 15:27:48 | 750.00p | 414 | £3,105.00 | Exchange | Unknown | AT |
| 15/05/2026 | 15:27:48 | 750.00p | 4 | £30.00 | Exchange | Unknown | AT |
| 15/05/2026 | 15:27:48 | 750.00p | 439 | £3,292.50 | Exchange | Unknown | AT |
| 15/05/2026 | 15:27:48 | 750.00p | 306 | £2,295.00 | Exchange | Unknown | AT |
| 15/05/2026 | 15:27:48 | 750.00p | 414 | £3,105.00 | Exchange | Unknown | AT |
| 15/05/2026 | 15:27:48 | 750.00p | 443 | £3,322.50 | Exchange | Sell | AT |
| 15/05/2026 | 15:27:28 | 750.00p | 207 | £1,552.50 | Exchange | Buy | AT |
| 15/05/2026 | 15:27:28 | 750.00p | 414 | £3,105.00 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 15/05/2026 | 15:35:25 | 751.00p | 19,000 | £142,690.00 | Off-book | Buy | SI |
| 15/05/2026 | 15:35:25 | 751.00p | 455,907 | £3,423,861.57 | Exchange | Buy | UT |
| 15/05/2026 | 15:29:40 | 750.00p | 82 | £615.00 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:40 | 750.00p | 152 | £1,140.00 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:36 | 749.80p | 443 | £3,321.61 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:36 | 749.80p | 154 | £1,154.69 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:36 | 749.80p | 203 | £1,522.09 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:36 | 749.80p | 52 | £389.90 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:36 | 750.00p | 60 | £450.00 | Off-book | Buy | SI |
| 15/05/2026 | 15:29:26 | 750.00p | 350 | £2,625.00 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:26 | 750.00p | 26 | £195.00 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:26 | 750.00p | 150 | £1,125.00 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:26 | 750.00p | 486 | £3,645.00 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:26 | 750.00p | 93 | £697.50 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:26 | 750.00p | 82 | £615.00 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:26 | 750.00p | 150 | £1,125.00 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:26 | 750.00p | 443 | £3,322.50 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:26 | 750.20p | 18 | £135.04 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:26 | 750.00p | 587 | £4,402.50 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:26 | 749.80p | 154 | £1,154.69 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:26 | 750.00p | 420 | £3,150.00 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:26 | 749.80p | 443 | £3,321.61 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:26 | 750.00p | 147 | £1,102.50 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:26 | 750.00p | 443 | £3,322.50 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:26 | 750.20p | 312 | £2,340.62 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:26 | 750.00p | 82 | £615.00 | Exchange | Buy | AT |
| 15/05/2026 | 15:29:26 | 749.90p | 139 | £1,042.36 | Off-book | Buy | SI |
| 15/05/2026 | 15:29:07 | 749.60p | 14 | £104.94 | Off-book | Unknown | SI |
| 15/05/2026 | 15:29:00 | 749.40p | 0 | £0.00 | Off-book | Sell | SI |
| 15/05/2026 | 15:28:34 | 749.60p | 140 | £1,049.44 | Exchange | Sell | AT |
| 15/05/2026 | 15:28:33 | 749.76p | 1,326 | £9,941.82 | Off-book | Buy | OFF |
| 15/05/2026 | 15:28:32 | 749.60p | 36 | £269.86 | Exchange | Sell | AT |
| 15/05/2026 | 15:28:32 | 749.80p | 124 | £929.75 | Exchange | Buy | AT |
| 15/05/2026 | 15:28:32 | 749.60p | 454 | £3,403.18 | Exchange | Unknown | AT |
| 15/05/2026 | 15:28:21 | 749.60p | 383 | £2,870.97 | Exchange | Unknown | AT |
| 15/05/2026 | 15:28:21 | 749.60p | 454 | £3,403.18 | Exchange | Unknown | AT |
| 15/05/2026 | 15:28:10 | 749.60p | 178 | £1,334.29 | Exchange | Sell | AT |
| 15/05/2026 | 15:28:10 | 749.60p | 443 | £3,320.73 | Exchange | Sell | AT |
| 15/05/2026 | 15:28:09 | 749.60p | 199 | £1,491.70 | Exchange | Sell | AT |
| 15/05/2026 | 15:28:09 | 749.60p | 100 | £749.60 | Exchange | Sell | AT |
| 15/05/2026 | 15:28:09 | 749.60p | 443 | £3,320.73 | Exchange | Sell | AT |
| 15/05/2026 | 15:28:09 | 749.60p | 161 | £1,206.86 | Exchange | Sell | AT |
| 15/05/2026 | 15:27:48 | 750.00p | 414 | £3,105.00 | Exchange | Unknown | AT |
| 15/05/2026 | 15:27:48 | 750.00p | 4 | £30.00 | Exchange | Unknown | AT |
| 15/05/2026 | 15:27:48 | 750.00p | 439 | £3,292.50 | Exchange | Unknown | AT |
| 15/05/2026 | 15:27:48 | 750.00p | 306 | £2,295.00 | Exchange | Unknown | AT |
| 15/05/2026 | 15:27:48 | 750.00p | 414 | £3,105.00 | Exchange | Unknown | AT |
| 15/05/2026 | 15:27:48 | 750.00p | 443 | £3,322.50 | Exchange | Sell | AT |
| 15/05/2026 | 15:27:28 | 750.00p | 207 | £1,552.50 | Exchange | Buy | AT |
| 15/05/2026 | 15:27:28 | 750.00p | 414 | £3,105.00 | Exchange | Buy | AT |
