Bakkavor Group (BAKK) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bakkavor Group

Date Open High Low Close* Volume
22/04/2025 180.00p 180.00p 173.20p 178.20p 164162
17/04/2025 177.20p 179.80p 174.20p 178.40p 235928
16/04/2025 177.00p 178.00p 174.60p 176.60p 561006
15/04/2025 179.80p 182.40p 174.00p 177.00p 124967
14/04/2025 177.20p 182.60p 174.20p 175.60p 413026
11/04/2025 179.00p 179.00p 172.00p 175.00p 281222
10/04/2025 182.20p 185.20p 174.20p 174.20p 376029
09/04/2025 181.40p 181.80p 171.60p 171.80p 199969
08/04/2025 179.80p 181.80p 173.00p 178.40p 1070925
07/04/2025 182.00p 184.60p 168.00p 173.60p 549862
04/04/2025 185.00p 193.80p 185.00p 186.00p 732735
03/04/2025 185.00p 193.80p 185.00p 189.20p 602858
02/04/2025 182.00p 193.40p 182.00p 191.80p 880298
01/04/2025 182.80p 182.80p 175.60p 177.80p 109908
31/03/2025 186.00p 188.00p 176.34p 178.00p 185240
28/03/2025 183.00p 186.00p 181.48p 185.50p 169254
27/03/2025 174.00p 184.50p 173.00p 182.00p 269165
26/03/2025 170.00p 188.00p 170.00p 174.00p 423845
25/03/2025 170.00p 175.00p 168.50p 168.50p 344243
24/03/2025 168.00p 172.50p 166.00p 170.00p 352812
21/03/2025 160.00p 171.50p 159.00p 171.50p 853642
20/03/2025 160.50p 162.00p 150.50p 162.00p 345229
19/03/2025 158.00p 161.50p 154.00p 159.50p 135171
18/03/2025 169.50p 171.50p 156.00p 160.00p 204069
17/03/2025 176.00p 179.73p 164.00p 164.00p 1971877
14/03/2025 152.00p 189.00p 151.00p 176.50p 1135853
13/03/2025 151.50p 152.50p 147.49p 151.00p 217491
12/03/2025 152.50p 154.00p 146.00p 152.00p 111298
11/03/2025 151.00p 153.50p 150.00p 151.00p 148051
10/03/2025 152.50p 154.50p 146.00p 150.50p 154601
07/03/2025 150.50p 154.50p 150.00p 152.50p 120013
06/03/2025 155.00p 155.00p 149.50p 151.00p 219721
05/03/2025 151.50p 156.50p 150.50p 150.50p 316441
04/03/2025 156.00p 158.00p 150.00p 154.00p 230313
03/03/2025 153.50p 154.50p 150.95p 154.50p 124862
28/02/2025 150.50p 153.50p 147.00p 150.50p 274708
27/02/2025 153.00p 159.50p 150.50p 152.50p 63772
26/02/2025 155.00p 156.53p 149.51p 153.50p 91858
25/02/2025 147.50p 154.50p 147.50p 154.00p 222266
24/02/2025 147.50p 149.50p 145.50p 148.00p 160078
21/02/2025 146.50p 148.50p 143.44p 146.50p 86594
20/02/2025 148.00p 150.00p 142.00p 143.00p 286627
19/02/2025 148.50p 149.50p 147.00p 149.50p 66982
18/02/2025 147.50p 149.50p 147.00p 148.00p 48429
17/02/2025 150.00p 150.00p 144.00p 149.00p 141976
14/02/2025 144.00p 150.00p 144.00p 145.50p 170375
13/02/2025 140.00p 146.50p 140.00p 144.00p 149362
12/02/2025 135.00p 147.00p 135.00p 145.00p 324135
11/02/2025 140.00p 145.00p 137.00p 138.50p 222417
10/02/2025 142.00p 142.00p 137.50p 140.00p 54084
07/02/2025 139.50p 142.23p 137.00p 140.00p 164203
06/02/2025 137.50p 138.00p 133.00p 138.00p 121607
05/02/2025 135.00p 135.50p 132.00p 135.00p 227497
04/02/2025 134.50p 135.00p 128.50p 134.00p 118596
03/02/2025 138.00p 138.00p 128.50p 135.00p 427537
31/01/2025 135.50p 137.00p 131.50p 133.50p 202880
30/01/2025 135.00p 139.00p 132.50p 132.50p 170671
29/01/2025 139.00p 142.50p 137.30p 138.50p 246343
28/01/2025 136.50p 142.00p 130.50p 140.00p 133024
27/01/2025 137.00p 139.50p 135.00p 135.50p 93162
24/01/2025 135.50p 138.00p 132.50p 137.00p 205405
23/01/2025 133.50p 138.00p 131.87p 133.50p 162772
22/01/2025 135.00p 140.00p 133.50p 133.50p 210676
21/01/2025 137.00p 139.50p 135.50p 137.00p 136406
20/01/2025 145.00p 146.00p 136.42p 138.00p 349119
17/01/2025 145.00p 150.50p 143.00p 143.00p 195418
16/01/2025 145.00p 154.00p 144.88p 149.00p 397101
15/01/2025 135.00p 144.50p 130.00p 143.00p 180024
14/01/2025 130.50p 133.00p 130.50p 130.50p 128453
13/01/2025 131.00p 133.50p 127.50p 130.50p 248734
10/01/2025 134.00p 138.00p 129.00p 131.50p 143982
09/01/2025 133.50p 140.00p 130.50p 133.50p 283058
08/01/2025 139.50p 141.50p 131.00p 133.50p 218364
07/01/2025 141.50p 146.50p 136.90p 140.50p 253570
06/01/2025 141.00p 146.50p 141.00p 144.00p 113789
03/01/2025 144.50p 146.00p 143.50p 144.00p 52129
02/01/2025 145.50p 149.00p 145.00p 146.00p 98512
31/12/2024 144.50p 146.00p 143.68p 146.00p 35113
30/12/2024 144.50p 145.00p 140.50p 144.00p 75535
27/12/2024 141.00p 148.00p 141.00p 145.00p 87836
24/12/2024 149.00p 149.50p 142.50p 149.50p 52968
23/12/2024 146.50p 148.00p 144.00p 144.00p 153236
20/12/2024 137.50p 146.50p 137.00p 146.50p 703762
19/12/2024 138.50p 141.00p 136.50p 139.00p 248093
18/12/2024 137.50p 142.00p 136.00p 141.00p 75643
17/12/2024 140.50p 142.00p 139.00p 139.00p 68881
16/12/2024 140.00p 144.50p 139.50p 144.00p 84414
13/12/2024 144.00p 146.50p 142.00p 142.00p 60444
12/12/2024 144.00p 148.00p 144.00p 144.00p 44778
11/12/2024 147.00p 149.50p 147.00p 148.00p 163484
10/12/2024 150.50p 152.50p 146.00p 147.50p 247050
09/12/2024 150.50p 153.00p 146.12p 150.50p 259485
06/12/2024 150.00p 153.50p 149.00p 150.50p 282837
05/12/2024 145.00p 152.50p 145.00p 150.50p 305893
04/12/2024 140.00p 149.00p 140.00p 145.00p 218333
03/12/2024 142.00p 143.50p 140.50p 140.50p 346434
02/12/2024 135.00p 142.50p 135.00p 140.00p 276469
29/11/2024 139.50p 141.50p 137.50p 137.50p 153572
28/11/2024 138.50p 143.00p 138.50p 139.50p 164992
27/11/2024 135.00p 140.00p 134.00p 138.50p 104025
26/11/2024 130.00p 136.00p 126.50p 134.50p 348297
25/11/2024 130.00p 130.00p 126.00p 130.00p 592912
22/11/2024 123.50p 130.00p 123.50p 130.00p 127552
21/11/2024 127.00p 131.00p 126.50p 130.00p 249734
20/11/2024 130.00p 131.00p 128.00p 130.00p 378596
19/11/2024 131.00p 133.50p 128.50p 130.00p 391110
18/11/2024 133.00p 133.50p 131.00p 131.50p 306805
15/11/2024 134.50p 135.50p 132.50p 132.50p 304773
14/11/2024 134.50p 136.00p 127.00p 135.00p 311147
13/11/2024 135.00p 135.50p 132.00p 135.00p 256119
12/11/2024 133.00p 139.00p 133.00p 135.00p 368560
11/11/2024 143.00p 143.00p 136.00p 136.00p 290568
08/11/2024 143.00p 143.00p 136.50p 138.00p 219396
07/11/2024 140.00p 143.00p 140.00p 142.00p 202882
06/11/2024 150.00p 150.00p 137.38p 142.00p 621192
05/11/2024 145.00p 148.10p 145.00p 145.00p 407404
04/11/2024 147.00p 149.00p 144.50p 145.50p 405867
01/11/2024 148.00p 150.25p 146.00p 147.50p 380625
31/10/2024 151.50p 158.50p 147.00p 149.50p 198175
30/10/2024 150.00p 159.60p 150.00p 155.50p 1358928
29/10/2024 155.00p 158.50p 150.50p 155.00p 123536
28/10/2024 155.00p 165.00p 155.00p 156.50p 118579
25/10/2024 155.00p 160.50p 155.00p 155.00p 271604
24/10/2024 161.00p 164.50p 160.50p 160.00p 51904
23/10/2024 160.00p 162.09p 159.22p 160.00p 697986
22/10/2024 163.00p 165.00p 155.50p 160.00p 259105
21/10/2024 156.00p 164.50p 154.84p 164.50p 410690
18/10/2024 155.50p 156.50p 150.50p 155.50p 515336
17/10/2024 154.00p 159.00p 153.50p 155.50p 488400
16/10/2024 160.00p 160.00p 152.23p 155.00p 222791
15/10/2024 155.00p 155.50p 153.50p 154.50p 91171
14/10/2024 154.00p 155.00p 153.00p 154.00p 98260
11/10/2024 159.00p 159.00p 152.00p 153.50p 234568
10/10/2024 156.00p 159.00p 154.43p 156.00p 69191
09/10/2024 151.50p 156.00p 150.35p 156.00p 146387
08/10/2024 150.50p 152.50p 148.50p 151.50p 240068
07/10/2024 156.00p 156.50p 151.50p 151.50p 361384
04/10/2024 156.50p 157.50p 150.50p 156.00p 283647
03/10/2024 156.50p 158.50p 154.50p 155.50p 743429
02/10/2024 154.50p 157.00p 152.03p 154.50p 297914
01/10/2024 158.50p 158.60p 154.50p 154.50p 1314678
30/09/2024 157.00p 159.50p 154.50p 157.00p 145029
27/09/2024 150.00p 158.50p 150.00p 156.00p 100767
26/09/2024 155.00p 158.00p 153.00p 155.00p 53445
25/09/2024 153.50p 156.37p 149.16p 154.50p 124633
24/09/2024 155.50p 157.50p 153.00p 153.00p 101913
23/09/2024 157.50p 160.00p 155.00p 156.50p 61481
20/09/2024 155.00p 160.50p 155.00p 159.00p 614179
19/09/2024 159.00p 160.50p 156.69p 160.50p 97957
18/09/2024 161.00p 161.00p 158.00p 158.00p 215595
17/09/2024 161.50p 164.00p 160.00p 161.00p 418480
16/09/2024 158.00p 161.00p 155.50p 161.00p 406842
13/09/2024 156.00p 158.00p 154.00p 158.00p 254263
12/09/2024 157.00p 157.50p 154.50p 156.00p 191847
11/09/2024 159.00p 162.00p 156.00p 157.50p 410106
10/09/2024 157.00p 160.00p 156.22p 157.00p 453778
09/09/2024 155.00p 161.00p 154.00p 161.00p 401499
06/09/2024 157.50p 158.17p 151.00p 153.00p 613256
05/09/2024 158.50p 163.50p 152.50p 157.50p 142595
04/09/2024 155.00p 155.00p 148.44p 154.00p 332792
03/09/2024 155.00p 155.00p 151.50p 152.00p 91697
30/08/2024 154.00p 154.50p 153.00p 154.00p 97606
29/08/2024 153.50p 154.50p 153.00p 154.50p 201734
28/08/2024 154.00p 154.50p 152.50p 154.00p 312540
27/08/2024 150.00p 155.00p 150.00p 155.00p 259627
23/08/2024 155.00p 155.00p 152.22p 155.00p 100274
22/08/2024 153.00p 155.00p 153.00p 155.00p 301702
21/08/2024 154.00p 155.00p 150.50p 155.00p 234668
20/08/2024 154.50p 155.00p 151.50p 151.50p 225074
19/08/2024 154.50p 156.61p 153.00p 154.50p 152809
16/08/2024 154.00p 155.00p 153.00p 155.00p 103345
15/08/2024 153.00p 154.50p 152.50p 154.00p 238921
14/08/2024 153.50p 155.00p 152.50p 154.00p 103194
13/08/2024 154.50p 155.00p 151.50p 155.00p 495558
12/08/2024 146.00p 153.00p 141.50p 153.00p 216877
09/08/2024 145.50p 147.50p 144.00p 146.50p 225038
08/08/2024 146.00p 146.50p 143.50p 146.50p 195758
07/08/2024 146.00p 146.50p 143.00p 146.50p 395190
06/08/2024 150.00p 150.00p 137.65p 143.50p 258028
05/08/2024 150.00p 152.50p 144.50p 148.50p 256162
02/08/2024 154.00p 155.00p 150.50p 151.50p 476191
01/08/2024 153.50p 155.00p 151.96p 154.00p 813520
31/07/2024 155.00p 155.00p 153.35p 154.00p 279961
30/07/2024 155.00p 155.00p 152.00p 155.00p 356393
29/07/2024 154.00p 155.00p 150.50p 155.00p 277397
26/07/2024 150.50p 157.50p 150.50p 155.00p 212189
25/07/2024 152.00p 152.50p 150.00p 150.50p 156379
24/07/2024 153.00p 155.00p 152.00p 153.00p 100328
23/07/2024 151.50p 154.00p 151.50p 153.50p 137510
22/07/2024 153.00p 154.50p 151.50p 152.00p 100677
19/07/2024 152.00p 154.50p 150.50p 154.00p 84110
18/07/2024 150.00p 155.00p 150.00p 152.50p 194999
17/07/2024 152.50p 155.00p 150.50p 153.50p 172705
16/07/2024 150.00p 156.50p 150.00p 151.50p 189127
15/07/2024 158.00p 158.00p 153.50p 155.50p 175473
12/07/2024 155.00p 156.50p 153.00p 156.00p 163922
11/07/2024 145.00p 154.00p 145.00p 154.00p 170351
10/07/2024 146.00p 151.50p 145.00p 151.50p 163089
09/07/2024 148.50p 151.00p 146.00p 146.00p 154961
08/07/2024 147.50p 151.00p 146.18p 151.00p 87761

*Close Price adjusted for both dividends and splits