Bakkavor Group (BAKK) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
14/03/2022 105.80p 111.60p 96.80p 106.00p 179010
11/03/2022 110.60p 115.00p 105.40p 110.00p 87289
10/03/2022 113.80p 116.14p 108.60p 108.60p 130980
09/03/2022 114.60p 115.00p 110.69p 114.60p 29475
08/03/2022 106.00p 114.00p 106.00p 114.00p 144546
07/03/2022 111.00p 121.60p 100.80p 108.80p 146100
04/03/2022 117.80p 125.80p 110.00p 115.00p 129063
03/03/2022 118.00p 123.20p 116.59p 121.40p 62692
02/03/2022 121.40p 126.80p 117.20p 122.40p 28810
01/03/2022 123.20p 126.20p 118.00p 118.00p 93768
28/02/2022 123.00p 127.60p 121.20p 126.40p 195803
25/02/2022 121.20p 130.60p 121.20p 127.60p 69851
24/02/2022 121.40p 127.00p 119.60p 126.00p 159960
23/02/2022 125.80p 126.00p 121.00p 124.60p 97902
22/02/2022 121.40p 125.84p 121.00p 121.00p 67643
21/02/2022 124.80p 126.80p 122.50p 123.00p 11656
18/02/2022 126.00p 126.14p 121.00p 121.60p 38517
17/02/2022 120.00p 122.50p 120.00p 121.00p 21642
16/02/2022 121.00p 125.40p 121.00p 121.00p 94239
15/02/2022 121.20p 129.80p 121.00p 127.40p 9389
14/02/2022 121.00p 128.80p 121.00p 121.00p 19198
11/02/2022 120.60p 128.20p 120.60p 124.00p 15047
10/02/2022 121.00p 127.00p 121.00p 121.40p 689444
09/02/2022 122.00p 122.00p 121.00p 122.00p 62995
08/02/2022 121.60p 122.30p 118.96p 122.00p 92399
07/02/2022 121.80p 126.30p 115.80p 121.00p 203189
04/02/2022 121.00p 122.00p 121.00p 121.00p 191558
03/02/2022 121.60p 128.20p 121.00p 121.00p 24686
02/02/2022 121.00p 128.20p 121.00p 121.20p 73183
01/02/2022 125.80p 125.82p 121.00p 122.00p 126504
31/01/2022 120.00p 123.00p 120.00p 122.60p 33807
28/01/2022 123.00p 123.00p 120.00p 122.20p 435926
27/01/2022 120.60p 123.90p 116.40p 122.00p 3231112
26/01/2022 123.80p 123.80p 120.40p 121.00p 14878
25/01/2022 121.00p 123.80p 120.20p 123.00p 20455
24/01/2022 121.00p 124.80p 120.00p 121.00p 39515
21/01/2022 123.00p 123.60p 120.60p 121.00p 251585
20/01/2022 120.00p 123.80p 120.00p 122.60p 81883
19/01/2022 123.80p 123.80p 121.00p 121.80p 66884
18/01/2022 124.20p 125.60p 121.00p 122.00p 56506
17/01/2022 123.40p 125.60p 121.40p 122.60p 124374
14/01/2022 123.20p 126.00p 122.36p 122.80p 417237
13/01/2022 127.00p 127.00p 121.20p 123.00p 251892
12/01/2022 124.00p 126.40p 123.00p 126.00p 87295
10/01/2022 124.60p 127.00p 124.40p 126.80p 12765
07/01/2022 128.00p 137.00p 124.00p 126.00p 584163
06/01/2022 124.20p 131.00p 124.20p 129.60p 30588
05/01/2022 131.00p 133.80p 124.40p 128.00p 28593
04/01/2022 128.40p 130.20p 124.92p 130.00p 287679
03/01/2022 128.00p 128.00p 125.00p 126.20p 6771
31/12/2021 128.00p 128.00p 125.00p 126.20p 6771
30/12/2021 128.00p 128.00p 125.00p 127.40p 135922
29/12/2021 130.00p 130.00p 124.79p 127.20p 340625
28/12/2021 127.60p 135.60p 125.00p 133.60p 12220
27/12/2021 127.60p 135.60p 125.00p 133.60p 12220
24/12/2021 127.60p 135.60p 125.00p 133.60p 12220
23/12/2021 125.60p 132.00p 123.40p 126.00p 73869
22/12/2021 127.00p 127.00p 124.00p 127.00p 97829
21/12/2021 124.00p 127.00p 123.20p 127.00p 43901
20/12/2021 125.00p 125.40p 120.00p 125.40p 1046075
17/12/2021 120.20p 126.20p 120.00p 124.00p 380187
16/12/2021 121.40p 124.60p 121.00p 124.60p 68813
15/12/2021 124.80p 126.00p 121.00p 121.00p 46480
14/12/2021 125.20p 125.40p 117.60p 121.20p 126956
13/12/2021 126.60p 126.60p 122.40p 123.00p 40021
10/12/2021 124.60p 128.50p 119.04p 123.40p 48564
09/12/2021 128.00p 128.00p 124.20p 124.40p 53140
08/12/2021 129.80p 135.00p 124.43p 129.40p 43353
07/12/2021 127.60p 127.60p 124.46p 127.60p 29757
06/12/2021 119.20p 130.00p 119.20p 123.00p 49285
03/12/2021 119.80p 128.40p 119.80p 122.80p 62780
02/12/2021 124.20p 128.00p 121.20p 125.60p 48022
01/12/2021 127.00p 127.00p 121.81p 124.40p 41003
30/11/2021 122.40p 125.00p 121.00p 121.00p 131410
29/11/2021 123.60p 127.60p 121.56p 123.40p 51611
26/11/2021 130.00p 130.00p 120.60p 122.60p 81468
25/11/2021 122.80p 126.20p 120.60p 126.20p 156324
24/11/2021 122.60p 122.60p 120.60p 121.00p 68564
23/11/2021 124.40p 124.80p 121.70p 122.40p 135502
22/11/2021 122.80p 126.20p 122.60p 124.40p 63071
19/11/2021 120.60p 123.60p 120.00p 120.00p 17549
18/11/2021 111.60p 124.60p 104.53p 121.00p 167254
17/11/2021 121.00p 121.00p 117.00p 118.00p 26593
16/11/2021 120.00p 121.00p 117.00p 120.40p 52059
15/11/2021 119.40p 121.00p 118.00p 120.80p 65190
12/11/2021 118.20p 120.00p 112.00p 119.00p 706347
11/11/2021 120.00p 121.00p 116.62p 120.00p 100800
10/11/2021 117.00p 121.00p 113.20p 117.00p 88572
09/11/2021 113.00p 121.98p 112.75p 120.00p 125798
08/11/2021 121.00p 122.72p 115.20p 120.40p 236619
05/11/2021 122.00p 126.00p 118.00p 119.40p 119592
04/11/2021 131.00p 131.00p 117.00p 117.00p 282422
03/11/2021 130.00p 130.00p 123.20p 128.00p 78359
02/11/2021 129.00p 129.00p 125.80p 127.00p 68717
01/11/2021 121.00p 128.20p 121.00p 128.00p 142471
29/10/2021 124.60p 130.20p 124.60p 126.40p 50992
28/10/2021 129.40p 133.80p 125.37p 129.40p 25138
27/10/2021 129.60p 129.60p 123.15p 124.20p 219288
26/10/2021 125.20p 128.00p 125.20p 126.40p 40638
25/10/2021 118.80p 128.00p 117.00p 127.00p 139834
22/10/2021 122.60p 125.18p 122.00p 122.00p 49740
21/10/2021 125.00p 127.47p 122.00p 123.40p 98049
20/10/2021 129.00p 129.80p 120.80p 123.20p 102764
19/10/2021 130.00p 135.00p 126.00p 127.60p 51278
18/10/2021 129.00p 129.00p 117.78p 124.40p 43887
15/10/2021 128.00p 130.80p 122.20p 128.20p 121018
14/10/2021 129.40p 129.80p 120.60p 126.80p 43970
13/10/2021 130.80p 130.80p 123.69p 126.20p 66118
12/10/2021 129.00p 133.80p 125.00p 129.00p 42528
11/10/2021 134.80p 134.80p 125.80p 125.80p 24288
08/10/2021 135.00p 135.00p 127.80p 131.60p 117914
07/10/2021 132.20p 134.00p 127.20p 129.60p 59176
06/10/2021 126.40p 133.00p 125.00p 130.00p 104728
05/10/2021 132.00p 133.00p 122.40p 130.00p 100305
04/10/2021 130.60p 139.80p 111.60p 129.80p 224833
01/10/2021 133.00p 141.00p 128.80p 129.60p 293114
30/09/2021 137.00p 137.00p 132.63p 134.00p 104316
29/09/2021 127.00p 135.20p 124.30p 135.20p 69931
28/09/2021 125.40p 130.80p 120.05p 123.60p 106574
27/09/2021 134.20p 136.80p 125.20p 127.20p 59031
24/09/2021 129.40p 134.20p 124.60p 126.00p 490135
23/09/2021 129.20p 131.40p 125.40p 126.60p 35095
22/09/2021 128.00p 128.20p 126.00p 126.00p 185596
21/09/2021 133.00p 134.20p 128.00p 128.00p 84973
20/09/2021 128.20p 131.00p 125.36p 127.00p 93828
17/09/2021 132.00p 134.40p 127.40p 127.40p 69910
16/09/2021 129.20p 130.92p 127.00p 128.60p 48576
15/09/2021 130.60p 132.60p 125.00p 130.00p 533185
14/09/2021 128.00p 129.00p 124.38p 129.00p 157950
13/09/2021 133.60p 135.00p 125.40p 127.40p 109687
10/09/2021 132.00p 133.47p 128.40p 130.00p 309893
09/09/2021 123.00p 132.00p 121.00p 131.00p 455895
08/09/2021 114.00p 122.40p 109.59p 120.20p 88115
07/09/2021 110.40p 117.80p 110.40p 111.00p 82014
06/09/2021 121.00p 122.00p 113.20p 113.20p 82505
03/09/2021 118.00p 118.00p 113.60p 114.20p 44325
02/09/2021 112.20p 116.80p 111.80p 115.80p 48596
01/09/2021 113.60p 117.60p 112.09p 115.40p 1331561
31/08/2021 110.00p 118.00p 105.80p 115.80p 63463
27/08/2021 120.40p 120.60p 116.00p 116.00p 50037
26/08/2021 117.00p 120.40p 112.60p 116.20p 38338
25/08/2021 119.80p 119.80p 115.01p 117.80p 63006
24/08/2021 114.20p 119.00p 114.20p 115.40p 31151
23/08/2021 110.00p 116.40p 110.00p 114.20p 103484
20/08/2021 117.80p 119.40p 109.60p 109.60p 26214
19/08/2021 116.60p 121.00p 116.00p 117.00p 24990
18/08/2021 116.00p 120.00p 115.20p 119.60p 36961
17/08/2021 115.40p 120.32p 115.40p 119.00p 82104
16/08/2021 120.00p 120.00p 116.80p 116.80p 28095
13/08/2021 117.00p 120.80p 117.00p 119.20p 34338
12/08/2021 119.60p 122.00p 111.80p 120.00p 76003
11/08/2021 117.40p 120.00p 116.94p 120.00p 71643
10/08/2021 121.20p 123.00p 117.11p 120.00p 138756
09/08/2021 120.00p 121.20p 116.38p 117.00p 92044
06/08/2021 121.60p 126.00p 114.60p 120.00p 161141
05/08/2021 123.60p 125.00p 118.00p 120.00p 282324
04/08/2021 129.40p 130.60p 122.40p 125.60p 86998
03/08/2021 121.00p 129.80p 121.00p 126.60p 86645
02/08/2021 123.40p 128.00p 119.50p 125.80p 54998
30/07/2021 130.20p 134.40p 124.20p 126.60p 61663
29/07/2021 131.80p 133.80p 124.80p 129.80p 41845
28/07/2021 135.20p 135.20p 126.63p 127.20p 50492
27/07/2021 132.20p 135.40p 129.71p 133.40p 42110
26/07/2021 132.00p 136.40p 131.80p 132.40p 38431
23/07/2021 130.20p 135.41p 125.55p 133.00p 113844
22/07/2021 131.60p 134.40p 127.80p 134.00p 4192928
21/07/2021 137.00p 137.10p 131.60p 131.60p 2074873
20/07/2021 137.00p 137.00p 131.83p 135.80p 29073
19/07/2021 132.00p 133.80p 124.60p 132.00p 542826
16/07/2021 134.00p 137.00p 131.20p 132.00p 54156
15/07/2021 130.00p 135.40p 130.00p 132.40p 55277
14/07/2021 137.20p 137.80p 130.00p 130.00p 87781
13/07/2021 129.80p 137.60p 129.00p 135.80p 1271815
12/07/2021 133.00p 136.95p 132.00p 132.00p 65307
09/07/2021 127.60p 135.37p 123.00p 131.00p 52577
08/07/2021 132.00p 136.94p 125.76p 132.00p 48713
07/07/2021 137.00p 139.60p 132.47p 135.40p 88958
06/07/2021 136.60p 137.44p 130.94p 136.00p 45659
05/07/2021 132.20p 139.49p 131.00p 138.00p 271477
02/07/2021 136.00p 139.80p 131.79p 138.80p 364942
01/07/2021 132.00p 134.80p 129.00p 133.60p 148705
30/06/2021 130.00p 132.00p 129.20p 129.20p 106278
29/06/2021 131.00p 133.38p 130.00p 133.20p 2306054
28/06/2021 132.60p 135.40p 130.00p 131.40p 39421
25/06/2021 134.40p 136.20p 130.12p 131.00p 139906
24/06/2021 131.80p 134.06p 130.00p 131.00p 70004
23/06/2021 132.40p 132.69p 130.20p 131.00p 411123
22/06/2021 130.00p 136.40p 127.94p 131.00p 59075
21/06/2021 131.40p 136.51p 129.80p 131.00p 437796
18/06/2021 139.80p 139.80p 132.20p 133.60p 382104
17/06/2021 130.00p 137.60p 130.00p 137.60p 71292
16/06/2021 140.00p 140.00p 133.20p 134.20p 33404
15/06/2021 139.80p 139.80p 134.20p 135.00p 66478
14/06/2021 137.60p 139.80p 135.60p 136.80p 115920
11/06/2021 139.60p 139.60p 133.66p 136.80p 111648
10/06/2021 134.80p 138.80p 130.20p 135.00p 1400387
09/06/2021 140.00p 140.00p 131.80p 133.60p 123719
08/06/2021 139.20p 140.00p 135.60p 140.00p 70102
07/06/2021 133.20p 140.80p 133.20p 137.80p 107561
04/06/2021 136.40p 143.80p 133.40p 140.20p 199976

*Close Price adjusted for both dividends and splits