Bakkavor Group (BAKK) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
10/10/2023 95.40p 98.60p 95.00p 95.80p 75126
09/10/2023 97.00p 98.60p 94.60p 95.60p 35529
06/10/2023 95.00p 98.80p 94.00p 95.00p 52595
05/10/2023 96.00p 98.80p 94.00p 96.00p 152019
04/10/2023 94.20p 96.80p 93.20p 93.20p 272754
03/10/2023 94.00p 95.00p 93.00p 93.60p 942656
02/10/2023 95.00p 95.60p 93.20p 95.60p 86401
29/09/2023 93.80p 96.20p 91.40p 95.80p 96053
28/09/2023 92.00p 98.80p 91.77p 94.00p 32720
27/09/2023 92.00p 94.00p 91.60p 93.00p 42901
26/09/2023 93.20p 95.00p 92.00p 94.00p 50412
25/09/2023 94.20p 97.00p 93.61p 95.00p 31959
22/09/2023 93.00p 95.00p 91.00p 94.20p 225794
21/09/2023 95.00p 96.00p 92.50p 94.00p 148634
20/09/2023 95.80p 96.80p 95.49p 96.00p 42837
19/09/2023 96.00p 96.80p 95.00p 96.20p 94454
18/09/2023 96.80p 97.60p 95.00p 95.20p 61724
15/09/2023 99.20p 99.48p 94.80p 95.20p 322234
14/09/2023 96.00p 98.60p 93.80p 98.60p 1422022
13/09/2023 101.00p 101.00p 93.20p 99.80p 85791
12/09/2023 100.00p 102.50p 99.62p 102.50p 60551
11/09/2023 99.40p 101.60p 99.40p 101.00p 84557
08/09/2023 101.50p 102.00p 99.20p 101.00p 90291
07/09/2023 100.00p 102.00p 99.50p 101.00p 31045
06/09/2023 105.00p 106.50p 99.21p 101.00p 2066860
05/09/2023 100.00p 101.00p 96.40p 99.00p 96839
04/09/2023 96.60p 100.00p 96.60p 98.00p 28427
01/09/2023 97.80p 100.48p 97.80p 97.80p 24472
31/08/2023 100.00p 100.00p 96.20p 100.00p 31075
30/08/2023 98.00p 103.00p 96.40p 99.80p 63991
29/08/2023 96.80p 99.80p 95.80p 99.80p 68872
25/08/2023 97.80p 100.00p 96.00p 97.00p 18196
24/08/2023 101.50p 102.50p 96.00p 96.20p 28641
23/08/2023 97.00p 102.00p 95.00p 100.50p 15018
22/08/2023 105.50p 105.50p 95.20p 98.40p 46923
21/08/2023 100.50p 103.50p 96.60p 98.60p 21460
18/08/2023 100.00p 104.50p 100.00p 100.00p 142504
17/08/2023 100.00p 105.50p 100.00p 103.00p 2926
16/08/2023 100.00p 105.50p 98.80p 101.50p 122402
15/08/2023 104.50p 105.50p 100.00p 103.00p 1111433
14/08/2023 103.00p 105.50p 100.00p 101.00p 42987
11/08/2023 100.50p 104.00p 100.00p 102.50p 10170
10/08/2023 104.00p 105.50p 102.00p 103.50p 11821
09/08/2023 104.00p 105.50p 99.29p 105.50p 32384
08/08/2023 100.00p 104.24p 100.00p 100.00p 17824
07/08/2023 105.50p 105.50p 100.50p 100.50p 38132
04/08/2023 104.50p 105.00p 100.50p 105.00p 18494
03/08/2023 101.00p 104.50p 98.20p 103.00p 64631
02/08/2023 98.20p 103.50p 98.00p 99.00p 353832
01/08/2023 102.00p 106.00p 98.20p 99.20p 43511
31/07/2023 100.50p 104.50p 100.50p 100.50p 13329
28/07/2023 104.00p 110.00p 99.00p 100.50p 71782
27/07/2023 102.00p 107.00p 96.80p 107.00p 109466
26/07/2023 96.80p 105.00p 96.80p 101.00p 86617
25/07/2023 100.50p 101.00p 97.71p 101.00p 11669
24/07/2023 102.50p 103.50p 99.00p 101.00p 63468
21/07/2023 101.50p 105.50p 100.50p 105.50p 91979
20/07/2023 104.50p 105.50p 100.50p 103.00p 127779
19/07/2023 104.50p 106.00p 98.14p 101.50p 131713
18/07/2023 95.20p 108.00p 95.20p 100.00p 161430
17/07/2023 94.20p 98.40p 93.20p 98.40p 104684
14/07/2023 94.20p 97.20p 94.20p 94.20p 14673
13/07/2023 97.20p 98.40p 94.20p 97.20p 42730
12/07/2023 99.00p 100.00p 96.12p 96.40p 104291
11/07/2023 93.20p 96.60p 92.40p 96.60p 166558
10/07/2023 94.40p 95.00p 93.40p 93.60p 238671
07/07/2023 94.80p 96.80p 94.00p 94.80p 14808
06/07/2023 96.00p 99.80p 94.80p 95.20p 154267
05/07/2023 96.00p 100.00p 95.00p 96.00p 15601
04/07/2023 96.20p 97.80p 95.20p 95.20p 18597
03/07/2023 91.40p 97.80p 91.40p 95.20p 20309
30/06/2023 95.00p 97.80p 95.00p 95.00p 99175
29/06/2023 95.60p 98.00p 95.60p 96.40p 35051
28/06/2023 97.40p 98.00p 94.20p 98.00p 51350
27/06/2023 95.00p 102.00p 95.00p 95.20p 39248
26/06/2023 95.60p 100.00p 95.20p 95.20p 87199
23/06/2023 93.20p 100.00p 93.20p 97.40p 71170
22/06/2023 97.20p 100.00p 92.20p 95.00p 119119
21/06/2023 97.40p 101.00p 92.00p 98.00p 183884
20/06/2023 94.00p 97.80p 92.00p 94.60p 62858
19/06/2023 93.20p 97.80p 92.00p 93.20p 41887
16/06/2023 92.00p 97.00p 91.00p 92.00p 66170
15/06/2023 97.00p 97.00p 91.88p 92.00p 61130
14/06/2023 94.20p 99.80p 94.00p 96.20p 115480
13/06/2023 96.00p 98.60p 95.00p 98.60p 104368
12/06/2023 99.40p 99.60p 94.60p 97.00p 62132
09/06/2023 92.00p 99.80p 92.00p 97.00p 43381
08/06/2023 95.80p 95.80p 90.20p 95.00p 64007
07/06/2023 96.00p 96.00p 91.20p 94.60p 54799
06/06/2023 96.00p 96.00p 90.00p 95.80p 36996
05/06/2023 95.00p 95.00p 90.20p 92.00p 133113
02/06/2023 95.00p 95.00p 92.60p 94.60p 40295
01/06/2023 95.00p 97.00p 90.00p 92.80p 52264
31/05/2023 97.00p 97.00p 86.00p 90.00p 135122
30/05/2023 96.20p 96.20p 91.59p 92.20p 43186
26/05/2023 91.00p 95.60p 91.00p 91.00p 70942
25/05/2023 97.00p 97.00p 91.20p 94.80p 27923
24/05/2023 97.00p 97.00p 91.40p 94.40p 56370
23/05/2023 95.00p 95.00p 91.80p 92.40p 44304
22/05/2023 92.80p 96.80p 92.20p 92.40p 120332
19/05/2023 92.60p 95.80p 91.40p 95.00p 30850
18/05/2023 96.40p 96.60p 91.40p 94.40p 46745
17/05/2023 91.20p 96.60p 91.00p 92.00p 16128
16/05/2023 95.60p 96.80p 93.00p 94.40p 340875
15/05/2023 91.40p 96.80p 91.20p 94.60p 35769
12/05/2023 95.20p 96.60p 91.00p 91.40p 27873
11/05/2023 94.20p 94.80p 91.76p 93.00p 8141
10/05/2023 93.00p 98.20p 92.40p 92.80p 131397
09/05/2023 95.20p 99.00p 94.00p 94.80p 15828
05/05/2023 94.60p 98.80p 91.00p 95.60p 38572
04/05/2023 97.00p 103.00p 95.60p 96.00p 120110
03/05/2023 97.80p 98.00p 95.16p 95.60p 85618
02/05/2023 99.00p 99.00p 95.00p 95.00p 84689
28/04/2023 101.00p 101.00p 94.90p 95.60p 180625
27/04/2023 93.00p 102.00p 91.20p 95.60p 139536
26/04/2023 98.20p 99.00p 94.20p 95.80p 94553
25/04/2023 97.60p 98.80p 94.40p 96.60p 128430
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

*Close Price adjusted for both dividends and splits