Bakkavor Group (BAKK) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
04/07/2022 91.20p 93.40p 89.10p 91.20p 23146
01/07/2022 98.30p 98.90p 89.10p 93.50p 40200
30/06/2022 97.00p 97.00p 92.30p 93.20p 46791
29/06/2022 94.00p 99.00p 94.00p 96.80p 268590
28/06/2022 99.00p 99.00p 94.68p 99.00p 15118
27/06/2022 95.20p 100.00p 94.74p 97.10p 31193
24/06/2022 95.00p 99.00p 92.55p 99.00p 53682
23/06/2022 93.10p 95.00p 92.55p 95.00p 9325
22/06/2022 91.10p 96.90p 89.10p 95.00p 19537
21/06/2022 95.00p 95.00p 90.00p 92.30p 37629
20/06/2022 93.80p 94.22p 90.70p 93.90p 12162
17/06/2022 95.00p 95.49p 91.83p 93.60p 191754
16/06/2022 91.50p 95.90p 89.90p 93.00p 98379
15/06/2022 94.10p 98.90p 91.60p 91.60p 35781
14/06/2022 100.20p 106.00p 95.77p 96.60p 124344
13/06/2022 99.90p 102.45p 95.35p 100.00p 53418
10/06/2022 99.00p 103.60p 99.00p 100.00p 52784
09/06/2022 102.00p 103.00p 100.00p 100.00p 35500
08/06/2022 101.40p 103.00p 98.90p 100.00p 203354
07/06/2022 98.00p 103.00p 94.30p 102.40p 98158
06/06/2022 100.00p 102.60p 95.00p 99.00p 61086
01/06/2022 103.40p 103.40p 94.70p 100.20p 96441
31/05/2022 101.40p 107.60p 96.40p 98.30p 753436
30/05/2022 101.20p 110.00p 98.20p 103.00p 111460
27/05/2022 99.00p 102.20p 95.30p 102.20p 105446
26/05/2022 100.00p 101.40p 96.70p 100.00p 556226
25/05/2022 98.00p 100.00p 95.39p 100.00p 308707
24/05/2022 97.40p 102.00p 95.40p 100.00p 46650
23/05/2022 100.00p 102.00p 95.40p 100.00p 107848
20/05/2022 94.60p 102.80p 94.60p 100.00p 115660
19/05/2022 97.60p 104.00p 94.71p 100.80p 86434
18/05/2022 105.20p 108.80p 98.40p 101.40p 173355
17/05/2022 101.20p 106.00p 101.20p 106.00p 9298
16/05/2022 102.80p 105.80p 101.20p 101.40p 28929
13/05/2022 101.60p 108.60p 99.50p 106.00p 140393
12/05/2022 97.50p 110.00p 97.00p 104.40p 49663
11/05/2022 102.60p 105.00p 98.31p 102.80p 54500
10/05/2022 94.20p 100.82p 94.00p 99.50p 161076
09/05/2022 99.10p 102.00p 94.00p 94.00p 99339
06/05/2022 99.20p 102.80p 97.50p 99.20p 45046
05/05/2022 104.20p 105.57p 102.20p 102.40p 57529
04/05/2022 99.60p 105.80p 98.00p 105.00p 37640
03/05/2022 106.80p 107.80p 100.43p 105.00p 112537
02/05/2022 108.80p 109.80p 101.40p 105.80p 74750
29/04/2022 108.80p 109.80p 101.40p 105.80p 74750
28/04/2022 106.00p 107.00p 99.00p 107.00p 28520
27/04/2022 112.00p 113.80p 107.66p 110.60p 388561
26/04/2022 108.80p 108.80p 104.00p 107.20p 48755
25/04/2022 107.00p 110.00p 104.70p 109.00p 66188
22/04/2022 103.20p 108.60p 103.20p 103.40p 76875
21/04/2022 103.20p 111.40p 103.20p 109.00p 182381
20/04/2022 103.80p 108.00p 103.20p 108.00p 32602
19/04/2022 110.20p 112.00p 103.20p 106.60p 90498
18/04/2022 109.20p 111.40p 106.10p 110.00p 4255170
15/04/2022 109.20p 111.40p 106.10p 110.00p 4255170
14/04/2022 109.20p 111.40p 106.10p 110.00p 4255170
13/04/2022 106.80p 112.00p 105.20p 108.40p 52849
12/04/2022 107.60p 111.38p 106.00p 109.00p 194506
11/04/2022 107.20p 117.40p 106.00p 106.80p 1854787
08/04/2022 112.00p 113.20p 106.00p 111.00p 7271582
07/04/2022 105.80p 110.00p 104.40p 106.20p 713796
06/04/2022 104.80p 111.10p 104.60p 109.00p 120082
05/04/2022 103.80p 110.00p 102.40p 107.60p 71824
04/04/2022 108.80p 115.00p 101.27p 107.00p 665169
01/04/2022 108.20p 115.11p 102.60p 109.00p 36265
31/03/2022 108.00p 115.20p 107.80p 112.40p 103835
30/03/2022 111.00p 118.20p 107.80p 110.00p 54798
29/03/2022 118.20p 118.20p 112.40p 115.60p 446611
28/03/2022 116.40p 118.00p 108.60p 114.20p 5075536
25/03/2022 118.40p 118.40p 109.00p 114.00p 46667
24/03/2022 112.20p 122.00p 112.20p 116.20p 2547531
23/03/2022 108.00p 118.79p 108.00p 116.00p 59438
22/03/2022 109.40p 116.00p 109.40p 112.00p 25904
21/03/2022 112.00p 117.20p 108.20p 108.40p 50454
18/03/2022 110.40p 119.00p 108.20p 112.00p 63165
17/03/2022 105.40p 119.00p 103.20p 113.40p 71599
16/03/2022 106.00p 114.67p 104.60p 108.00p 65536
15/03/2022 108.80p 109.00p 101.20p 106.00p 210758
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

*Close Price adjusted for both dividends and splits