Bakkavor Group (BAKK) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
07/02/2024 91.20p 97.40p 91.20p 97.00p 84597
06/02/2024 93.20p 97.07p 93.00p 93.00p 26903
05/02/2024 91.20p 97.60p 91.20p 93.60p 6831882
02/02/2024 95.00p 95.00p 91.20p 94.40p 17750
01/02/2024 92.20p 95.00p 91.20p 94.00p 21875
31/01/2024 91.20p 97.60p 91.20p 96.00p 84977
30/01/2024 95.60p 97.00p 91.20p 94.00p 87798
29/01/2024 95.60p 97.60p 92.74p 95.40p 88866
26/01/2024 97.80p 97.80p 92.00p 95.60p 211043
25/01/2024 98.00p 98.00p 96.99p 97.60p 199691
24/01/2024 98.00p 98.80p 97.00p 98.00p 225756
23/01/2024 98.00p 98.60p 96.00p 97.20p 138016
22/01/2024 96.40p 98.60p 95.00p 97.00p 235073
19/01/2024 97.80p 98.80p 96.00p 96.00p 171248
18/01/2024 93.80p 97.80p 92.20p 96.80p 3002530
17/01/2024 90.00p 95.80p 89.01p 91.60p 226069
16/01/2024 91.20p 95.00p 89.20p 94.20p 167728
15/01/2024 87.20p 96.80p 87.20p 91.80p 398299
12/01/2024 83.00p 86.00p 83.00p 85.00p 199776
11/01/2024 82.80p 84.80p 82.20p 82.20p 72849
10/01/2024 83.80p 84.00p 82.60p 84.00p 1283286
09/01/2024 86.00p 86.80p 83.00p 83.00p 6104761
08/01/2024 85.00p 86.80p 82.20p 84.40p 48455
05/01/2024 82.00p 86.80p 82.00p 84.00p 72935
04/01/2024 83.00p 86.00p 83.00p 84.00p 171695
03/01/2024 83.00p 86.80p 83.00p 84.60p 107807
02/01/2024 81.00p 84.80p 81.00p 83.80p 170559
29/12/2023 81.60p 83.40p 80.00p 81.00p 139636
28/12/2023 82.00p 84.80p 80.60p 81.00p 251913
27/12/2023 81.40p 84.00p 81.40p 82.00p 141423
22/12/2023 82.60p 84.80p 81.20p 81.80p 36031
21/12/2023 83.60p 86.80p 82.00p 83.00p 85318
20/12/2023 84.00p 85.80p 82.40p 82.80p 155903
19/12/2023 81.20p 86.80p 81.20p 82.00p 172710
18/12/2023 81.20p 86.80p 81.20p 83.00p 102568
15/12/2023 81.20p 86.80p 81.20p 84.00p 207136
14/12/2023 84.40p 86.80p 81.20p 84.00p 100973
13/12/2023 82.00p 85.80p 82.00p 83.20p 146048
12/12/2023 81.20p 86.80p 81.20p 84.00p 148810
11/12/2023 82.00p 85.82p 82.00p 84.00p 161909
08/12/2023 81.20p 84.00p 81.20p 83.80p 441800
07/12/2023 81.20p 84.32p 81.20p 84.00p 437384
06/12/2023 81.00p 85.00p 81.00p 83.40p 137237
05/12/2023 84.00p 85.00p 82.40p 84.60p 220445
04/12/2023 89.00p 89.00p 82.40p 85.00p 255066
01/12/2023 82.00p 88.00p 82.00p 85.00p 194747
30/11/2023 88.00p 89.80p 84.00p 84.60p 329562
29/11/2023 85.80p 86.00p 83.33p 86.00p 366337
28/11/2023 86.20p 86.20p 85.00p 86.00p 209299
27/11/2023 86.80p 88.80p 85.60p 86.00p 230383
24/11/2023 86.00p 89.80p 85.80p 86.40p 86651
23/11/2023 89.80p 90.00p 85.00p 85.60p 97963
22/11/2023 83.40p 87.30p 83.20p 85.00p 474192
21/11/2023 85.80p 86.50p 82.20p 85.00p 502124
20/11/2023 87.00p 89.00p 84.00p 85.40p 546800
17/11/2023 88.40p 89.10p 83.60p 86.00p 1096938
16/11/2023 87.80p 89.20p 83.20p 89.20p 78394
15/11/2023 88.00p 88.80p 86.40p 87.60p 346561
14/11/2023 86.80p 88.60p 84.94p 88.60p 126469
13/11/2023 83.80p 87.40p 80.80p 87.40p 178035
10/11/2023 84.40p 86.00p 83.00p 85.00p 69499
09/11/2023 84.20p 87.80p 82.08p 85.00p 76888
08/11/2023 80.60p 87.00p 80.60p 84.60p 108645
07/11/2023 83.20p 85.20p 83.20p 84.80p 35319
06/11/2023 82.00p 86.31p 82.00p 85.80p 146607
03/11/2023 84.00p 91.00p 84.00p 86.00p 135231
02/11/2023 84.00p 90.60p 84.00p 85.60p 123853
01/11/2023 87.00p 88.00p 86.00p 86.40p 157404
31/10/2023 84.40p 88.80p 84.40p 88.00p 465775
30/10/2023 85.00p 87.08p 84.00p 84.40p 108335
27/10/2023 85.80p 87.60p 84.40p 84.40p 67486
26/10/2023 87.00p 91.80p 85.80p 85.80p 85970
25/10/2023 90.00p 95.40p 87.20p 87.20p 309433
24/10/2023 90.00p 92.00p 89.11p 89.20p 188436
23/10/2023 91.40p 91.40p 90.00p 90.00p 36533
20/10/2023 92.20p 95.80p 90.20p 91.40p 39655
19/10/2023 93.00p 95.50p 90.20p 90.20p 376117
18/10/2023 92.00p 96.20p 92.00p 92.00p 129680
17/10/2023 93.00p 95.80p 91.50p 92.40p 838239
16/10/2023 94.00p 94.20p 91.20p 92.80p 202052
13/10/2023 93.80p 94.20p 91.00p 91.00p 219907
12/10/2023 93.80p 94.20p 93.00p 93.80p 161997
11/10/2023 95.00p 98.60p 93.00p 94.00p 224128

*Close Price adjusted for both dividends and splits