Bakkavor Group (BAKK) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
21/08/2020 63.50p 74.75p 61.80p 64.50p 151366
20/08/2020 64.40p 66.90p 63.40p 65.90p 153280
19/08/2020 67.90p 68.61p 64.40p 66.00p 142738
18/08/2020 64.80p 68.80p 64.30p 68.80p 103570
17/08/2020 64.30p 67.80p 64.30p 67.70p 79930
14/08/2020 67.50p 67.60p 64.80p 67.00p 106789
13/08/2020 64.60p 67.91p 64.60p 66.50p 136252
12/08/2020 67.90p 67.95p 64.90p 66.90p 810455
11/08/2020 65.00p 68.00p 64.30p 67.00p 110266
10/08/2020 65.00p 67.28p 64.40p 67.00p 169510
07/08/2020 64.30p 68.70p 64.30p 67.00p 239312
06/08/2020 65.90p 66.18p 64.60p 64.90p 26232
05/08/2020 65.60p 69.40p 61.73p 64.40p 119854
04/08/2020 64.20p 66.70p 61.08p 66.10p 144051
03/08/2020 64.90p 67.40p 60.46p 62.00p 220641
31/07/2020 67.70p 68.40p 63.96p 64.00p 172978
30/07/2020 70.00p 70.20p 64.70p 65.00p 240899
29/07/2020 65.30p 69.90p 65.30p 66.00p 150474
28/07/2020 71.20p 71.20p 67.00p 68.00p 131700
27/07/2020 70.50p 71.20p 65.70p 68.00p 224307
24/07/2020 69.90p 70.56p 66.80p 68.50p 213227
23/07/2020 69.40p 69.80p 65.00p 69.40p 110080
22/07/2020 72.90p 73.20p 66.30p 68.00p 149397
21/07/2020 70.70p 73.00p 70.00p 73.00p 149950
20/07/2020 65.00p 74.40p 64.50p 74.00p 206905
17/07/2020 68.60p 70.35p 65.65p 69.30p 92597
16/07/2020 70.10p 70.50p 67.00p 67.00p 153705
15/07/2020 70.50p 70.50p 68.50p 69.10p 145341
14/07/2020 68.00p 70.47p 65.82p 69.00p 427238
13/07/2020 64.10p 70.50p 64.10p 69.90p 1226325
10/07/2020 66.20p 68.00p 64.10p 64.70p 326253
09/07/2020 68.70p 70.76p 66.20p 66.30p 351951
08/07/2020 68.30p 69.90p 66.70p 68.10p 157607
07/07/2020 69.00p 70.70p 67.50p 68.30p 216783
06/07/2020 70.70p 71.80p 68.30p 68.40p 1356518
03/07/2020 69.10p 71.72p 66.20p 69.60p 201708
02/07/2020 70.00p 71.20p 68.40p 69.60p 211815
01/07/2020 70.30p 71.75p 68.71p 69.50p 360076
30/06/2020 70.50p 72.80p 70.10p 70.70p 251348
29/06/2020 73.00p 73.00p 70.50p 72.50p 232433
26/06/2020 77.60p 77.60p 71.50p 72.50p 187641
25/06/2020 71.80p 75.00p 71.50p 73.20p 1927773
24/06/2020 74.10p 76.20p 71.50p 71.50p 878883
23/06/2020 72.90p 77.20p 71.20p 74.80p 348724
22/06/2020 76.80p 76.80p 71.10p 71.10p 384916
19/06/2020 78.20p 79.47p 71.00p 71.00p 3641607
18/06/2020 81.50p 83.10p 75.80p 76.70p 531979
17/06/2020 76.50p 80.68p 74.00p 75.80p 452488
16/06/2020 73.50p 84.20p 73.50p 79.20p 384603
15/06/2020 86.30p 86.30p 77.00p 80.00p 326954
12/06/2020 77.00p 82.18p 77.00p 81.20p 412996
11/06/2020 79.10p 81.52p 77.00p 78.80p 324526
10/06/2020 79.10p 89.58p 79.10p 84.30p 391087
09/06/2020 87.00p 90.96p 80.00p 83.60p 600107
08/06/2020 88.50p 89.70p 81.46p 85.70p 850108
05/06/2020 82.80p 88.90p 79.65p 88.50p 831917
04/06/2020 76.70p 82.00p 74.61p 79.00p 712291
03/06/2020 78.20p 80.00p 72.70p 77.70p 911410
02/06/2020 75.40p 76.30p 72.90p 72.90p 243557
01/06/2020 76.00p 81.74p 73.00p 73.60p 585439
29/05/2020 75.00p 78.00p 71.70p 78.00p 313020
28/05/2020 75.70p 77.90p 72.10p 76.90p 216578
27/05/2020 73.90p 77.60p 70.34p 75.10p 390573
26/05/2020 73.00p 77.00p 70.17p 73.50p 238812
25/05/2020 67.30p 76.50p 65.90p 73.50p 487604
22/05/2020 67.30p 76.50p 65.90p 73.50p 487604
21/05/2020 64.90p 73.60p 64.90p 70.00p 130664
20/05/2020 70.70p 72.60p 64.30p 68.90p 138837
19/05/2020 74.30p 74.30p 69.00p 70.10p 203071
18/05/2020 67.80p 74.00p 67.80p 72.10p 220751
15/05/2020 69.00p 73.72p 67.34p 70.20p 279416
14/05/2020 69.80p 72.87p 66.50p 68.00p 387536
13/05/2020 73.00p 75.12p 66.40p 66.50p 393354
12/05/2020 72.80p 78.23p 69.22p 72.00p 612457
11/05/2020 73.20p 80.00p 71.00p 80.00p 475989
08/05/2020 75.50p 75.50p 68.70p 71.70p 647978
07/05/2020 75.50p 75.50p 68.70p 71.70p 647978
06/05/2020 75.20p 75.20p 68.50p 68.70p 428074
05/05/2020 73.10p 75.30p 71.00p 71.60p 202350
04/05/2020 68.40p 75.30p 68.40p 75.00p 1076444
01/05/2020 70.10p 72.80p 67.10p 70.00p 609778
30/04/2020 71.50p 75.50p 68.00p 69.90p 654422
29/04/2020 68.00p 74.00p 68.00p 71.00p 517075
28/04/2020 70.40p 73.90p 70.00p 70.00p 383260
27/04/2020 72.80p 76.60p 70.10p 70.10p 351540
24/04/2020 69.30p 75.82p 67.20p 68.00p 118775
23/04/2020 69.30p 73.17p 69.05p 70.40p 217986
22/04/2020 69.80p 74.69p 67.20p 72.60p 794767
21/04/2020 72.70p 75.75p 68.90p 70.00p 255964
20/04/2020 74.40p 75.97p 70.44p 70.90p 276032
17/04/2020 75.10p 77.40p 68.00p 70.50p 260632
16/04/2020 76.20p 76.20p 70.00p 72.00p 165726
15/04/2020 74.40p 77.40p 72.69p 74.90p 210573
14/04/2020 70.00p 79.80p 70.00p 75.00p 578585
09/04/2020 71.20p 80.00p 69.60p 72.50p 586383
08/04/2020 71.70p 78.09p 67.60p 67.60p 687324
07/04/2020 77.50p 83.80p 72.00p 75.00p 368799
06/04/2020 71.70p 80.30p 71.70p 76.40p 390905
03/04/2020 79.50p 85.80p 64.90p 64.90p 380677
02/04/2020 98.00p 98.00p 79.50p 79.60p 260280
01/04/2020 100.80p 104.40p 91.00p 98.60p 265002
31/03/2020 93.50p 108.20p 91.10p 105.00p 659090
30/03/2020 110.00p 110.00p 91.20p 98.90p 136694
27/03/2020 99.30p 111.15p 96.20p 105.40p 352525
26/03/2020 82.30p 116.80p 71.60p 107.40p 507486
25/03/2020 73.90p 80.80p 66.08p 75.10p 9128763
24/03/2020 73.50p 87.45p 65.30p 66.50p 427573
23/03/2020 64.30p 70.60p 58.80p 70.00p 203902
20/03/2020 67.10p 73.40p 67.10p 70.00p 392051
19/03/2020 59.40p 73.10p 56.73p 70.70p 422404
18/03/2020 62.80p 73.60p 59.60p 60.30p 156889
17/03/2020 60.50p 64.70p 59.10p 64.40p 336259
16/03/2020 80.80p 80.80p 58.60p 58.60p 309545
13/03/2020 81.10p 85.80p 76.50p 77.80p 115102
12/03/2020 88.70p 88.70p 78.00p 81.00p 709523
11/03/2020 90.10p 95.00p 89.90p 91.40p 117646
10/03/2020 92.90p 93.80p 87.60p 87.80p 384577
09/03/2020 91.20p 99.80p 87.59p 91.50p 426834
06/03/2020 101.40p 101.80p 94.50p 97.60p 201743
05/03/2020 104.00p 108.00p 100.40p 103.00p 170515
04/03/2020 102.40p 108.60p 101.40p 106.60p 2403492
03/03/2020 104.00p 112.44p 103.60p 105.00p 224042
02/03/2020 110.00p 114.80p 103.20p 105.80p 1074792
28/02/2020 112.00p 114.60p 104.39p 110.20p 567724
27/02/2020 121.60p 121.90p 112.00p 112.00p 213652
26/02/2020 132.40p 132.40p 124.40p 124.60p 111634
25/02/2020 135.40p 136.40p 128.40p 128.40p 38485
24/02/2020 137.20p 138.45p 131.00p 131.40p 158822
21/02/2020 138.80p 139.00p 137.00p 137.40p 46435
20/02/2020 138.20p 139.30p 137.00p 139.00p 50904
19/02/2020 136.80p 139.00p 136.80p 139.00p 56746
18/02/2020 137.60p 140.45p 137.20p 138.80p 70395
17/02/2020 137.60p 140.00p 133.77p 139.00p 89582
14/02/2020 139.20p 139.20p 131.02p 135.00p 237439
13/02/2020 137.20p 139.40p 135.00p 138.60p 90835
12/02/2020 139.40p 140.20p 136.20p 138.40p 108145
11/02/2020 139.00p 140.00p 135.88p 139.40p 118242
10/02/2020 138.40p 140.00p 137.20p 139.00p 74503
07/02/2020 141.40p 141.40p 136.00p 140.00p 81789
06/02/2020 141.40p 141.92p 135.00p 140.00p 120099
05/02/2020 136.40p 141.88p 136.40p 140.00p 158671
04/02/2020 141.00p 141.00p 139.00p 139.80p 135395
03/02/2020 139.80p 139.80p 136.00p 137.40p 470474
31/01/2020 138.80p 139.80p 134.60p 135.80p 95993
30/01/2020 139.80p 139.80p 133.40p 134.60p 68969
29/01/2020 139.20p 139.20p 133.60p 136.60p 43143
28/01/2020 135.20p 138.60p 133.80p 135.20p 60883
27/01/2020 136.00p 139.00p 133.40p 136.80p 24219
24/01/2020 132.00p 139.80p 132.00p 133.80p 113005
23/01/2020 142.40p 142.40p 129.60p 135.20p 264454
22/01/2020 140.20p 141.80p 137.60p 139.20p 24393
21/01/2020 140.20p 140.20p 136.00p 138.40p 44218
20/01/2020 140.20p 140.20p 134.40p 139.40p 13816
17/01/2020 135.60p 139.59p 135.60p 139.00p 60697
16/01/2020 136.80p 139.00p 128.80p 138.20p 1086344
15/01/2020 138.60p 138.60p 134.00p 137.20p 80513
14/01/2020 137.00p 139.52p 132.80p 138.00p 669630
13/01/2020 141.20p 141.20p 136.60p 138.80p 122137
10/01/2020 141.00p 141.00p 135.00p 136.80p 418505
09/01/2020 139.80p 141.20p 135.40p 138.40p 52020
08/01/2020 141.40p 141.40p 134.80p 137.60p 48365
07/01/2020 137.00p 140.61p 134.60p 138.20p 148580
06/01/2020 146.80p 146.80p 135.00p 140.20p 1092853
03/01/2020 148.00p 148.00p 143.20p 143.60p 97986
02/01/2020 138.00p 147.40p 138.00p 145.80p 689431
31/12/2019 141.80p 142.00p 138.20p 139.60p 4037412
30/12/2019 140.80p 146.20p 139.88p 143.00p 71123
27/12/2019 138.80p 144.20p 138.20p 140.00p 1098457
24/12/2019 139.80p 144.20p 139.80p 144.20p 24136
23/12/2019 144.20p 144.20p 139.20p 143.00p 1134037
20/12/2019 146.80p 146.80p 138.60p 142.00p 168952
19/12/2019 146.40p 148.80p 142.60p 142.60p 118318
18/12/2019 144.00p 147.80p 143.00p 145.00p 88889
17/12/2019 146.40p 148.80p 135.27p 146.00p 181508
16/12/2019 151.80p 151.80p 146.40p 149.60p 270905
13/12/2019 141.20p 160.60p 141.20p 148.00p 245094
12/12/2019 136.80p 141.80p 135.80p 138.00p 208226
11/12/2019 140.60p 142.60p 131.60p 137.40p 136020
10/12/2019 142.40p 143.60p 138.32p 142.40p 233001
09/12/2019 141.00p 143.80p 137.40p 142.40p 2057953
06/12/2019 138.80p 141.00p 136.40p 138.40p 79643
05/12/2019 138.80p 138.80p 134.20p 137.60p 81095
04/12/2019 134.00p 138.80p 130.20p 133.40p 91276
03/12/2019 125.80p 134.00p 125.80p 132.00p 100767
02/12/2019 128.40p 129.80p 124.00p 128.00p 76149
29/11/2019 129.80p 130.00p 125.60p 126.20p 68435
28/11/2019 130.00p 130.00p 126.00p 130.00p 108640
27/11/2019 127.20p 128.00p 124.20p 128.00p 72897
26/11/2019 125.00p 127.60p 123.94p 127.20p 167037
25/11/2019 126.40p 127.60p 122.00p 122.80p 72338
22/11/2019 125.00p 128.19p 123.00p 123.00p 111350
21/11/2019 126.20p 128.60p 123.40p 124.80p 72835
20/11/2019 123.60p 129.00p 123.60p 126.40p 24900
19/11/2019 130.80p 130.80p 125.00p 125.00p 54160
18/11/2019 127.00p 132.40p 127.00p 128.80p 55190
15/11/2019 123.60p 127.20p 120.80p 127.00p 194582
14/11/2019 120.60p 127.60p 120.60p 123.80p 149493
13/11/2019 122.00p 124.00p 120.60p 122.20p 38405
12/11/2019 122.80p 126.20p 122.00p 123.80p 41637
11/11/2019 123.40p 125.60p 122.80p 125.60p 24242

*Close Price adjusted for both dividends and splits