Bakkavor Group (BAKK) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
03/06/2021 137.60p 137.60p 133.45p 135.80p 52189
02/06/2021 135.20p 138.68p 132.79p 135.00p 31295
01/06/2021 136.60p 140.80p 132.60p 134.20p 100330
31/05/2021 133.00p 137.08p 133.00p 136.60p 50152
28/05/2021 133.00p 137.08p 133.00p 136.60p 50152
27/05/2021 134.00p 137.30p 133.00p 135.00p 409402
26/05/2021 134.40p 137.05p 132.00p 133.60p 150921
25/05/2021 137.00p 137.00p 131.00p 135.00p 498961
24/05/2021 129.20p 136.80p 123.00p 134.20p 36905
21/05/2021 131.00p 137.00p 130.00p 137.00p 2985950
20/05/2021 130.00p 134.80p 130.00p 131.20p 130952
19/05/2021 131.00p 131.40p 122.20p 130.60p 28161
18/05/2021 131.00p 133.80p 130.80p 132.60p 135957
17/05/2021 129.00p 132.00p 128.60p 132.00p 71242
14/05/2021 130.60p 136.60p 128.44p 131.40p 70133
13/05/2021 134.40p 134.60p 129.60p 131.40p 52851
12/05/2021 133.60p 137.60p 129.40p 129.40p 44142
11/05/2021 129.80p 133.60p 128.40p 131.00p 64348
10/05/2021 135.80p 140.00p 131.40p 131.40p 106136
07/05/2021 130.00p 139.40p 129.60p 134.60p 270537
06/05/2021 129.20p 131.60p 128.80p 131.60p 78543
05/05/2021 125.20p 134.20p 116.20p 131.00p 159267
04/05/2021 139.00p 141.80p 130.14p 131.00p 300828
03/05/2021 128.00p 135.00p 128.00p 132.80p 386928
30/04/2021 128.00p 135.00p 128.00p 132.80p 361928
29/04/2021 131.20p 138.00p 127.80p 130.00p 151397
28/04/2021 140.80p 140.80p 131.20p 134.00p 144215
27/04/2021 137.00p 138.49p 131.40p 136.60p 160240
26/04/2021 129.40p 136.80p 129.40p 136.40p 151195
23/04/2021 137.00p 137.00p 128.40p 130.00p 771046
22/04/2021 135.00p 138.00p 132.68p 133.60p 224536
21/04/2021 129.60p 133.00p 124.12p 133.00p 411429
20/04/2021 124.00p 132.40p 124.00p 129.00p 393802
19/04/2021 124.20p 131.80p 121.40p 125.00p 228330
16/04/2021 121.00p 128.60p 121.00p 123.00p 46901
15/04/2021 122.60p 123.00p 121.00p 123.00p 83245
14/04/2021 121.00p 122.80p 120.74p 122.20p 40791
13/04/2021 118.80p 123.00p 113.72p 123.00p 91516
12/04/2021 129.00p 130.14p 121.20p 123.00p 107531
09/04/2021 125.00p 129.80p 121.94p 126.00p 169207
08/04/2021 123.00p 124.00p 121.60p 124.00p 146530
07/04/2021 124.20p 132.00p 119.40p 123.00p 270924
06/04/2021 125.00p 127.22p 120.00p 125.00p 254897
02/04/2021 118.60p 129.16p 116.80p 119.60p 122098
01/04/2021 118.60p 129.16p 116.80p 119.60p 122098
31/03/2021 117.20p 121.20p 117.20p 118.00p 55134
30/03/2021 119.60p 124.20p 116.52p 119.20p 147727
29/03/2021 118.80p 122.26p 116.52p 117.00p 81752
26/03/2021 112.80p 119.20p 112.80p 117.00p 370795
25/03/2021 113.80p 118.35p 111.40p 114.00p 253253
24/03/2021 120.80p 121.80p 114.60p 117.00p 271216
23/03/2021 113.00p 120.40p 111.24p 120.40p 105314
22/03/2021 109.80p 112.40p 107.00p 112.40p 196336
19/03/2021 108.40p 112.00p 105.00p 107.80p 259825
18/03/2021 101.00p 114.80p 101.00p 108.40p 835364
17/03/2021 100.40p 105.79p 98.08p 104.60p 159981
16/03/2021 106.40p 107.00p 97.66p 102.40p 408228
15/03/2021 97.80p 105.60p 96.60p 105.60p 124268
12/03/2021 99.10p 103.40p 91.00p 97.10p 269297
11/03/2021 98.00p 101.40p 98.00p 100.40p 121493
10/03/2021 94.10p 102.40p 91.06p 100.00p 647123
09/03/2021 88.00p 94.50p 86.91p 93.60p 425602
08/03/2021 87.70p 88.40p 86.00p 87.80p 325335
05/03/2021 88.50p 88.50p 86.40p 87.00p 88742
04/03/2021 88.30p 88.40p 87.00p 88.00p 486185
03/03/2021 87.10p 88.50p 86.00p 88.30p 200309
02/03/2021 88.80p 89.80p 87.00p 87.00p 72357
01/03/2021 86.00p 89.90p 86.00p 88.10p 104961
26/02/2021 89.50p 90.19p 87.70p 89.00p 178068
25/02/2021 87.20p 89.20p 86.10p 89.00p 108378
24/02/2021 88.10p 88.20p 86.40p 86.40p 116437
23/02/2021 86.00p 89.32p 86.00p 87.00p 119260
22/02/2021 89.00p 89.00p 86.30p 87.00p 73591
19/02/2021 89.00p 89.00p 86.30p 87.50p 255823
18/02/2021 86.40p 88.40p 86.10p 87.10p 164597
17/02/2021 89.10p 89.10p 86.30p 86.30p 233844
16/02/2021 89.10p 89.10p 86.44p 87.60p 133847
15/02/2021 89.10p 89.10p 86.10p 87.00p 225321
12/02/2021 87.30p 87.70p 84.50p 86.60p 35678
11/02/2021 85.90p 86.80p 83.70p 86.00p 57750
10/02/2021 86.50p 88.80p 85.00p 86.00p 70957
09/02/2021 84.60p 87.50p 83.80p 86.30p 52714
08/02/2021 86.40p 89.10p 77.00p 89.10p 68521
05/02/2021 83.40p 86.40p 82.42p 86.40p 79402
04/02/2021 82.20p 86.40p 81.31p 86.40p 83025
03/02/2021 84.80p 86.20p 82.00p 84.40p 56079
02/02/2021 83.20p 86.70p 83.00p 84.50p 65479
01/02/2021 83.30p 87.20p 83.00p 83.60p 125023
29/01/2021 87.10p 87.10p 82.80p 83.50p 53656
28/01/2021 87.10p 87.10p 82.75p 84.50p 154189
27/01/2021 83.70p 85.00p 82.34p 84.50p 100826
26/01/2021 81.50p 85.20p 81.50p 84.50p 109726
25/01/2021 81.50p 84.90p 81.50p 84.40p 55076
22/01/2021 90.40p 90.40p 81.50p 81.50p 82257
21/01/2021 86.50p 87.00p 85.10p 85.50p 102604
20/01/2021 89.40p 89.40p 87.00p 87.00p 57699
19/01/2021 89.30p 90.30p 87.40p 87.40p 56879
18/01/2021 93.20p 93.20p 88.90p 88.90p 94067
15/01/2021 89.80p 92.20p 89.49p 91.70p 162909
14/01/2021 85.30p 94.29p 85.29p 90.60p 827357
13/01/2021 83.40p 85.08p 81.10p 81.60p 69604
12/01/2021 81.10p 85.00p 81.10p 83.10p 87215
11/01/2021 85.50p 85.50p 80.00p 82.40p 153199
08/01/2021 83.20p 86.00p 81.89p 83.50p 93982
07/01/2021 82.30p 83.40p 79.20p 83.40p 77067
06/01/2021 80.80p 83.70p 78.83p 81.80p 139007
05/01/2021 78.30p 83.50p 78.30p 83.50p 82544
04/01/2021 82.30p 82.30p 80.00p 80.30p 115477
31/12/2020 81.70p 82.45p 81.00p 81.00p 35057
30/12/2020 82.40p 82.44p 80.00p 81.00p 89786
29/12/2020 81.00p 83.15p 78.82p 81.90p 270096
28/12/2020 78.70p 80.30p 76.60p 80.30p 76001
24/12/2020 78.70p 80.30p 76.60p 80.30p 76001
23/12/2020 79.00p 80.30p 77.90p 79.10p 68642
22/12/2020 78.60p 79.90p 76.22p 79.70p 174608
21/12/2020 78.50p 81.07p 74.72p 77.50p 85009
18/12/2020 77.30p 81.50p 76.88p 78.80p 2381386

*Close Price adjusted for both dividends and splits