Bakkavor Group (BAKK) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
05/07/2024 150.00p 150.00p 144.50p 148.00p 219855
04/07/2024 136.00p 147.00p 136.00p 147.00p 432104
03/07/2024 140.00p 140.00p 136.89p 138.50p 371285
02/07/2024 142.00p 142.00p 136.57p 138.00p 111701
01/07/2024 145.50p 147.50p 141.50p 141.50p 172991
28/06/2024 140.00p 147.50p 140.00p 143.00p 181666
27/06/2024 146.00p 147.50p 143.00p 147.00p 119742
26/06/2024 140.50p 146.50p 138.00p 145.00p 314656
25/06/2024 139.00p 142.50p 138.50p 142.50p 184721
24/06/2024 142.50p 145.00p 141.73p 142.00p 125965
21/06/2024 144.00p 149.00p 142.00p 144.00p 1945210
20/06/2024 148.50p 148.50p 144.00p 144.00p 146344
19/06/2024 146.00p 147.00p 144.00p 146.00p 155063
18/06/2024 145.00p 148.50p 145.00p 146.00p 272586
17/06/2024 142.00p 145.00p 141.00p 145.00p 118917
14/06/2024 140.00p 144.00p 139.50p 142.00p 603095
13/06/2024 142.00p 142.00p 138.50p 140.00p 388969
12/06/2024 142.50p 142.50p 137.50p 139.50p 326282
11/06/2024 142.00p 142.58p 140.00p 140.50p 343882
10/06/2024 140.00p 144.50p 140.00p 141.00p 231759
07/06/2024 142.00p 146.00p 140.50p 142.00p 146387
06/06/2024 147.50p 148.50p 140.00p 144.00p 291341
05/06/2024 150.00p 150.00p 141.00p 141.00p 226510
04/06/2024 144.00p 147.30p 141.50p 147.00p 97551
03/06/2024 143.50p 146.00p 140.50p 144.00p 371378
31/05/2024 138.50p 141.50p 138.50p 140.00p 482994
30/05/2024 139.00p 139.00p 134.00p 138.50p 457221
29/05/2024 138.00p 138.00p 132.50p 137.50p 147966
28/05/2024 140.00p 140.00p 130.50p 138.00p 319486
24/05/2024 128.50p 138.00p 128.50p 137.00p 83926
23/05/2024 135.00p 139.00p 131.00p 134.50p 301487
22/05/2024 129.50p 134.00p 127.50p 133.00p 133184
21/05/2024 129.00p 130.00p 127.50p 130.00p 90605
20/05/2024 127.00p 129.00p 126.50p 129.00p 107621
17/05/2024 128.00p 128.02p 124.00p 127.00p 122614
16/05/2024 127.50p 127.50p 122.00p 127.00p 323101
15/05/2024 127.50p 127.50p 121.00p 125.00p 123863
14/05/2024 122.50p 127.00p 119.00p 126.00p 2937848
13/05/2024 122.50p 123.00p 119.50p 121.00p 173941
10/05/2024 123.00p 123.00p 119.50p 123.00p 89615
09/05/2024 119.00p 123.50p 118.20p 120.50p 84996
08/05/2024 124.00p 124.00p 118.00p 118.00p 71457
07/05/2024 118.00p 122.00p 118.00p 121.00p 113336
03/05/2024 123.50p 123.87p 118.00p 120.00p 179920
02/05/2024 124.00p 124.00p 118.50p 123.00p 151865
01/05/2024 121.00p 121.00p 118.50p 121.00p 75351
30/04/2024 117.00p 121.00p 113.50p 121.00p 403246
29/04/2024 114.00p 120.00p 114.00p 119.50p 320736
26/04/2024 120.50p 121.00p 115.00p 115.00p 342382
25/04/2024 116.50p 120.00p 116.00p 117.50p 92115
24/04/2024 118.00p 124.00p 118.00p 123.00p 161970
23/04/2024 118.00p 119.50p 117.00p 119.50p 141484
22/04/2024 117.50p 118.00p 116.00p 118.00p 87200
19/04/2024 116.00p 117.50p 115.00p 116.00p 46434
18/04/2024 115.00p 116.00p 114.00p 116.00p 61304
17/04/2024 115.00p 116.00p 115.00p 115.00p 622530
16/04/2024 115.00p 116.50p 110.00p 114.50p 571414
15/04/2024 117.50p 117.50p 114.00p 115.00p 404059
12/04/2024 118.00p 118.00p 115.00p 115.50p 324443
11/04/2024 114.50p 118.00p 110.95p 115.00p 192152
10/04/2024 113.00p 114.50p 111.00p 113.50p 101812
09/04/2024 109.00p 114.50p 109.00p 112.50p 166192
08/04/2024 113.50p 118.50p 110.50p 111.00p 329026
05/04/2024 109.00p 113.00p 108.24p 111.50p 181143
04/04/2024 109.00p 114.50p 108.50p 112.00p 184033
03/04/2024 112.50p 114.00p 109.34p 113.50p 73798
02/04/2024 109.00p 112.50p 108.00p 110.50p 752785
28/03/2024 106.50p 109.00p 103.95p 108.00p 16852
27/03/2024 103.50p 108.00p 103.50p 107.00p 64370
26/03/2024 104.50p 107.00p 101.34p 107.00p 73841
25/03/2024 104.00p 105.00p 102.79p 103.00p 166171
22/03/2024 106.00p 107.50p 101.00p 104.00p 521215
21/03/2024 109.00p 109.00p 100.50p 100.50p 189489
20/03/2024 104.50p 104.50p 104.00p 105.50p 137630
19/03/2024 104.50p 105.68p 103.00p 104.00p 82516
18/03/2024 104.00p 105.56p 101.00p 104.50p 50175
15/03/2024 100.00p 104.00p 100.00p 104.00p 381782
14/03/2024 101.50p 103.00p 101.00p 102.00p 80234
13/03/2024 104.00p 104.00p 100.50p 101.00p 299508
12/03/2024 102.50p 105.00p 98.21p 100.00p 424854
11/03/2024 101.00p 102.50p 96.20p 102.00p 350284
08/03/2024 102.00p 102.00p 98.60p 101.00p 255156
07/03/2024 102.00p 102.00p 98.20p 101.00p 141768
06/03/2024 99.60p 103.00p 97.40p 102.00p 130341
05/03/2024 96.60p 100.00p 95.00p 99.20p 760803
04/03/2024 95.80p 96.20p 93.20p 96.00p 32353
01/03/2024 94.00p 96.60p 93.84p 96.60p 99009
29/02/2024 96.40p 96.60p 95.00p 95.00p 46587
28/02/2024 97.40p 97.40p 93.00p 95.20p 46873
27/02/2024 93.00p 97.40p 93.00p 95.20p 130821
26/02/2024 92.80p 97.80p 90.20p 91.80p 133831
23/02/2024 97.00p 98.60p 92.40p 92.40p 60246
22/02/2024 96.20p 96.80p 94.00p 95.20p 29915
21/02/2024 93.80p 95.00p 92.60p 94.20p 53590
20/02/2024 96.80p 96.80p 93.20p 94.60p 93887
19/02/2024 94.00p 96.60p 93.20p 94.60p 24261
16/02/2024 95.80p 96.43p 91.80p 95.60p 104097
15/02/2024 92.40p 97.00p 91.14p 95.00p 158328
14/02/2024 93.00p 96.80p 89.80p 93.60p 43074
13/02/2024 95.00p 96.56p 91.00p 93.00p 79208
12/02/2024 95.80p 97.40p 91.20p 94.80p 120718
09/02/2024 97.40p 97.40p 92.20p 94.40p 92935
08/02/2024 95.00p 97.40p 93.00p 96.60p 94083

*Close Price adjusted for both dividends and splits