Bakkavor Group (BAKK) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
24/04/2023 94.00p 99.00p 94.00p 98.00p 207358
21/04/2023 96.20p 99.00p 94.20p 95.20p 112858
20/04/2023 95.20p 99.00p 94.40p 95.20p 104257
19/04/2023 97.20p 99.00p 95.95p 98.00p 107086
18/04/2023 95.20p 96.00p 91.23p 96.00p 74096
17/04/2023 93.80p 95.94p 92.20p 95.40p 125885
14/04/2023 97.20p 98.80p 93.00p 93.00p 186522
13/04/2023 100.00p 101.00p 97.60p 97.60p 81535
12/04/2023 100.50p 101.00p 100.00p 101.00p 80858
11/04/2023 99.20p 102.00p 99.20p 101.00p 35757
06/04/2023 100.00p 102.50p 100.00p 100.50p 47306
05/04/2023 101.00p 104.00p 99.81p 103.00p 115864
04/04/2023 104.50p 105.00p 102.00p 103.00p 90887
03/04/2023 104.50p 105.00p 103.50p 104.00p 10543
31/03/2023 103.80p 106.60p 103.20p 104.20p 82891
30/03/2023 106.00p 109.80p 105.00p 105.00p 104068
29/03/2023 103.00p 105.80p 102.40p 105.00p 155426
28/03/2023 107.00p 107.00p 103.00p 105.00p 50554
27/03/2023 109.40p 109.40p 102.00p 105.00p 68152
24/03/2023 109.60p 113.40p 108.40p 108.40p 14350272
23/03/2023 109.60p 120.00p 108.20p 110.60p 71705
22/03/2023 109.00p 111.80p 106.00p 109.00p 39782
21/03/2023 106.20p 108.60p 106.20p 107.60p 29207
20/03/2023 105.00p 108.00p 105.00p 107.00p 20111
17/03/2023 105.20p 108.60p 104.48p 108.60p 289649
16/03/2023 108.00p 108.00p 104.01p 107.00p 70854
15/03/2023 105.40p 108.00p 104.00p 108.00p 390546
14/03/2023 105.60p 108.00p 100.00p 107.80p 34665
13/03/2023 107.00p 111.80p 102.20p 105.00p 163765
10/03/2023 107.00p 107.00p 102.00p 104.00p 117469
09/03/2023 104.80p 106.00p 104.50p 106.00p 43221
08/03/2023 108.00p 108.00p 101.80p 107.00p 208497
07/03/2023 108.00p 109.60p 107.00p 107.00p 81131
06/03/2023 107.80p 109.80p 105.00p 109.60p 51880
03/03/2023 112.60p 113.00p 107.00p 107.00p 68728
02/03/2023 110.60p 112.00p 110.40p 110.40p 75407
01/03/2023 112.60p 114.50p 109.71p 111.60p 160754
28/02/2023 110.20p 114.80p 109.00p 113.80p 202534
27/02/2023 107.00p 113.88p 105.42p 112.20p 32038
24/02/2023 109.00p 109.00p 105.51p 107.00p 12738
23/02/2023 105.40p 109.00p 104.00p 107.80p 92040
22/02/2023 109.80p 110.16p 105.00p 105.00p 69016
21/02/2023 106.00p 112.00p 105.20p 107.80p 128549
20/02/2023 108.40p 112.00p 106.78p 108.20p 46882
17/02/2023 111.00p 111.40p 109.00p 109.00p 72001
16/02/2023 107.20p 111.00p 107.20p 109.80p 67614
15/02/2023 111.00p 111.58p 106.20p 111.00p 239184
14/02/2023 111.00p 112.80p 107.60p 108.60p 120023
13/02/2023 114.40p 114.40p 111.40p 113.00p 144564
10/02/2023 119.00p 120.15p 116.60p 116.60p 40839
09/02/2023 117.00p 126.53p 110.20p 121.00p 124217
08/02/2023 116.80p 117.00p 114.80p 117.00p 156912
07/02/2023 116.00p 118.00p 108.40p 116.00p 49912
06/02/2023 113.00p 120.00p 107.40p 119.00p 66345
03/02/2023 116.00p 119.80p 111.40p 113.40p 164689
02/02/2023 117.00p 123.80p 116.20p 117.00p 333246
01/02/2023 117.60p 117.80p 115.30p 116.00p 19418
31/01/2023 115.00p 120.00p 112.20p 115.00p 124095
30/01/2023 114.80p 116.40p 107.40p 116.00p 56811
27/01/2023 113.60p 120.80p 107.40p 117.00p 81573
26/01/2023 110.60p 116.00p 108.40p 115.40p 109135
25/01/2023 112.00p 116.20p 112.00p 114.60p 65646
24/01/2023 107.00p 114.80p 105.80p 114.20p 139282
23/01/2023 110.00p 113.60p 101.40p 113.00p 163372
20/01/2023 105.00p 114.00p 103.32p 113.60p 2230814
19/01/2023 105.00p 107.42p 100.20p 105.00p 91789
18/01/2023 103.00p 109.00p 100.20p 109.00p 72281
17/01/2023 102.00p 104.00p 99.70p 104.00p 36530
16/01/2023 101.00p 104.00p 99.50p 101.00p 98998
13/01/2023 100.00p 102.80p 99.10p 100.60p 54581
12/01/2023 98.20p 102.00p 98.20p 98.20p 10679
11/01/2023 98.90p 100.61p 97.14p 100.00p 1346392
10/01/2023 99.90p 103.60p 96.10p 101.80p 85990
09/01/2023 100.60p 103.80p 96.00p 101.00p 203358
06/01/2023 96.00p 99.00p 96.00p 99.00p 14441
05/01/2023 98.30p 98.90p 96.60p 98.30p 18667
04/01/2023 97.00p 98.00p 96.00p 96.70p 126840
03/01/2023 97.50p 97.50p 96.00p 96.30p 29277
30/12/2022 98.00p 98.00p 96.10p 96.10p 121454
29/12/2022 96.50p 98.00p 96.25p 97.50p 20615
28/12/2022 98.00p 98.00p 96.00p 96.80p 69430
23/12/2022 96.00p 98.25p 96.00p 98.00p 141514
22/12/2022 96.10p 97.40p 95.72p 96.00p 71027
21/12/2022 97.90p 98.00p 96.42p 97.60p 29076
20/12/2022 99.00p 105.00p 95.40p 97.50p 204305
19/12/2022 99.50p 99.50p 96.93p 99.50p 28988
16/12/2022 96.90p 98.90p 94.00p 98.80p 262863
15/12/2022 95.10p 99.00p 92.84p 95.00p 163066
14/12/2022 95.00p 99.00p 95.00p 95.00p 55722
13/12/2022 94.00p 96.00p 91.10p 96.00p 48282
12/12/2022 95.00p 98.70p 94.28p 95.00p 82526
09/12/2022 95.00p 98.00p 91.10p 94.50p 11858
08/12/2022 97.20p 97.60p 91.10p 95.50p 39739
07/12/2022 97.20p 97.20p 92.08p 97.20p 12087
06/12/2022 93.50p 97.10p 91.33p 93.50p 3638
05/12/2022 90.80p 93.00p 90.80p 90.80p 37410
02/12/2022 92.50p 93.00p 90.15p 92.50p 46098
01/12/2022 91.90p 92.99p 90.10p 91.60p 67511
30/11/2022 95.00p 95.00p 90.10p 91.80p 5069091
29/11/2022 91.00p 95.00p 90.40p 95.00p 156084
28/11/2022 91.00p 95.60p 88.30p 95.00p 225421
25/11/2022 88.00p 91.90p 88.00p 89.50p 66880
24/11/2022 89.00p 95.90p 88.00p 89.00p 58243
23/11/2022 90.00p 92.00p 88.00p 88.90p 274485
22/11/2022 95.00p 95.00p 91.10p 94.40p 20418
21/11/2022 95.00p 95.00p 91.00p 93.90p 104572
18/11/2022 91.00p 93.00p 91.00p 92.80p 374067
17/11/2022 93.00p 95.00p 92.00p 93.00p 29451
16/11/2022 92.50p 96.55p 91.00p 91.50p 60993
15/11/2022 92.50p 98.30p 91.00p 92.50p 16324
14/11/2022 91.00p 98.22p 88.70p 93.40p 143523
11/11/2022 91.00p 94.00p 90.00p 91.00p 285278
10/11/2022 91.00p 95.21p 91.00p 91.00p 668908
09/11/2022 91.00p 95.00p 90.00p 91.00p 247396
08/11/2022 91.00p 95.00p 91.00p 91.00p 127290
07/11/2022 92.30p 95.60p 89.92p 91.00p 98717
04/11/2022 94.00p 95.00p 92.00p 93.00p 48628
03/11/2022 92.00p 94.00p 90.00p 94.00p 80436
02/11/2022 93.00p 95.00p 90.00p 93.00p 190966
01/11/2022 88.70p 97.00p 87.00p 93.00p 69710
31/10/2022 92.00p 94.00p 91.00p 91.00p 93750
28/10/2022 92.00p 97.70p 90.51p 91.00p 93442
27/10/2022 92.00p 95.00p 91.00p 93.00p 74824
26/10/2022 93.00p 98.70p 91.00p 92.00p 31845
25/10/2022 91.00p 98.00p 91.00p 91.10p 102866
24/10/2022 91.00p 96.00p 91.00p 91.00p 53084
21/10/2022 90.00p 96.80p 90.00p 91.00p 142856
20/10/2022 90.00p 94.50p 90.00p 90.00p 1917919
19/10/2022 91.00p 93.76p 91.00p 91.00p 114734
18/10/2022 91.00p 98.90p 91.00p 91.00p 115639
17/10/2022 91.00p 99.30p 91.00p 91.00p 107522
14/10/2022 91.00p 102.00p 90.00p 91.00p 311737
13/10/2022 94.40p 99.30p 91.00p 91.00p 68504
12/10/2022 90.00p 94.40p 89.68p 94.40p 76657
11/10/2022 90.00p 94.00p 90.00p 93.00p 23560
10/10/2022 95.00p 101.20p 87.60p 97.00p 68784
07/10/2022 95.00p 95.40p 91.25p 95.40p 17311
06/10/2022 94.90p 94.90p 92.00p 92.00p 9574
05/10/2022 95.00p 96.00p 86.50p 96.00p 56504
04/10/2022 94.00p 94.88p 90.88p 92.00p 162204
03/10/2022 87.30p 95.00p 87.30p 94.50p 190672
30/09/2022 86.80p 90.70p 86.80p 90.00p 301766
29/09/2022 90.00p 90.00p 88.00p 89.10p 15570
28/09/2022 88.00p 91.00p 84.00p 86.00p 200566
27/09/2022 91.00p 91.00p 85.32p 90.10p 44364
26/09/2022 89.80p 91.90p 85.82p 91.90p 52557
23/09/2022 87.00p 91.28p 86.90p 90.30p 15370
22/09/2022 87.90p 92.00p 83.70p 87.00p 66594
21/09/2022 88.00p 91.00p 84.10p 90.00p 29602
20/09/2022 90.00p 95.00p 86.89p 93.00p 43658
19/09/2022 97.30p 97.37p 88.20p 88.20p 189508
16/09/2022 97.30p 97.37p 88.20p 88.20p 189508
15/09/2022 97.00p 99.00p 92.30p 99.00p 32894
14/09/2022 97.00p 99.50p 95.32p 99.00p 42455
13/09/2022 98.00p 99.50p 94.47p 99.10p 23788
12/09/2022 97.00p 99.50p 90.20p 95.00p 31619
09/09/2022 90.00p 101.20p 90.00p 98.80p 64814
08/09/2022 88.60p 92.17p 86.62p 90.50p 101230
07/09/2022 91.40p 98.20p 84.99p 91.10p 106048
06/09/2022 94.00p 96.00p 85.00p 90.00p 46726
05/09/2022 84.00p 96.00p 79.90p 96.00p 86822
02/09/2022 81.00p 84.00p 79.90p 84.00p 76352
01/09/2022 84.00p 84.90p 79.80p 82.40p 89064
31/08/2022 79.90p 85.00p 79.90p 79.90p 104452
30/08/2022 77.90p 86.00p 77.90p 84.00p 39130
29/08/2022 79.00p 85.00p 79.00p 85.00p 93067
26/08/2022 79.00p 85.00p 79.00p 85.00p 83036
25/08/2022 87.50p 93.06p 79.00p 79.00p 102672
24/08/2022 88.00p 94.50p 87.50p 88.00p 21206
23/08/2022 92.10p 99.40p 88.40p 88.40p 20084
22/08/2022 94.30p 102.20p 91.70p 94.30p 25084
19/08/2022 101.00p 102.00p 94.75p 99.60p 54607
18/08/2022 102.80p 103.60p 100.20p 103.60p 27725
17/08/2022 101.20p 110.00p 100.00p 102.80p 64792
16/08/2022 102.20p 106.79p 100.00p 100.40p 17235
15/08/2022 100.00p 105.80p 98.10p 100.00p 13183
12/08/2022 99.80p 101.00p 96.60p 101.00p 16364
11/08/2022 103.20p 103.20p 97.20p 101.20p 70833
10/08/2022 94.00p 101.80p 94.00p 99.80p 26304
09/08/2022 93.30p 101.20p 93.20p 96.50p 44569
08/08/2022 93.50p 101.60p 93.00p 93.00p 35222
05/08/2022 92.10p 98.90p 91.00p 95.00p 42630
04/08/2022 92.60p 99.00p 89.80p 93.90p 146880
03/08/2022 95.90p 96.00p 89.35p 95.00p 65249
02/08/2022 88.10p 96.00p 87.50p 96.00p 61343
01/08/2022 91.00p 95.30p 87.52p 92.00p 52919
29/07/2022 90.50p 94.24p 86.32p 87.40p 139481
28/07/2022 92.90p 95.70p 89.80p 95.70p 31830
27/07/2022 93.00p 95.00p 90.92p 95.00p 6541871
26/07/2022 89.90p 95.00p 86.74p 95.00p 183558
25/07/2022 86.00p 91.20p 84.58p 91.20p 134423
22/07/2022 85.60p 85.87p 82.20p 83.80p 143936
21/07/2022 84.00p 92.39p 82.50p 83.00p 3671581
20/07/2022 82.40p 89.00p 82.40p 84.00p 337933
19/07/2022 84.00p 87.60p 80.30p 83.00p 1850062
18/07/2022 84.10p 91.90p 80.10p 83.00p 415362
15/07/2022 84.20p 91.40p 83.70p 85.00p 114580
14/07/2022 85.80p 91.60p 82.91p 89.10p 74648
13/07/2022 93.90p 93.90p 82.20p 84.40p 129067
12/07/2022 85.00p 91.10p 82.48p 91.10p 161720

*Close Price adjusted for both dividends and splits