Bakkavor Group (BAKK) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
10/12/2020 84.80p 84.80p 80.70p 83.30p 121400
09/12/2020 80.70p 84.10p 79.88p 83.00p 133637
08/12/2020 80.80p 82.90p 78.75p 82.90p 116743
07/12/2020 82.00p 82.00p 76.90p 76.90p 188873
04/12/2020 79.30p 81.08p 77.90p 78.90p 183605
03/12/2020 84.00p 84.00p 80.50p 80.50p 165238
02/12/2020 83.80p 84.60p 79.50p 82.00p 152233
01/12/2020 81.20p 83.40p 79.50p 81.00p 121632
30/11/2020 78.10p 82.70p 77.58p 82.70p 199505
27/11/2020 78.50p 81.20p 78.50p 81.20p 133317
26/11/2020 81.20p 81.20p 78.00p 79.00p 147257
25/11/2020 79.10p 80.58p 77.70p 78.00p 74951
24/11/2020 80.60p 80.90p 77.20p 79.00p 440054
23/11/2020 80.80p 83.70p 74.28p 80.00p 242384
20/11/2020 83.70p 83.70p 77.90p 77.90p 65868
19/11/2020 80.40p 82.80p 78.60p 82.00p 49454
18/11/2020 83.90p 85.50p 78.40p 79.70p 160747
17/11/2020 82.70p 86.00p 79.00p 82.30p 362777
16/11/2020 78.00p 80.00p 74.87p 78.80p 165960
13/11/2020 78.70p 79.10p 73.80p 73.80p 211626
12/11/2020 76.90p 78.40p 74.64p 78.40p 290117
10/11/2020 69.50p 72.00p 67.50p 72.00p 322160
09/11/2020 66.80p 71.48p 65.00p 69.90p 320588
06/11/2020 67.60p 68.80p 64.90p 65.20p 37774
05/11/2020 65.00p 69.03p 62.82p 65.80p 43911
04/11/2020 63.70p 65.00p 61.08p 65.00p 87126
03/11/2020 61.50p 63.70p 60.30p 63.70p 221754
02/11/2020 59.00p 62.80p 58.40p 61.00p 277407
30/10/2020 58.80p 59.40p 58.30p 59.00p 128752
29/10/2020 58.40p 59.95p 57.80p 57.80p 25301
28/10/2020 58.80p 61.15p 58.40p 58.60p 137555
27/10/2020 60.10p 62.10p 58.60p 59.40p 121300
26/10/2020 60.10p 62.48p 60.00p 60.00p 26791
23/10/2020 61.80p 63.60p 58.90p 62.40p 158877
22/10/2020 62.70p 63.33p 58.40p 61.50p 60846
21/10/2020 63.60p 63.60p 61.00p 61.00p 13452
20/10/2020 61.30p 63.09p 61.00p 62.00p 102384
19/10/2020 64.80p 64.80p 62.00p 62.00p 36525
16/10/2020 65.00p 65.00p 61.70p 63.00p 114053
15/10/2020 61.30p 65.10p 61.30p 63.00p 115985
14/10/2020 63.90p 65.40p 62.90p 65.40p 470211
13/10/2020 64.10p 65.00p 62.00p 63.00p 58244
12/10/2020 66.40p 66.40p 63.10p 63.60p 39363
09/10/2020 65.00p 65.90p 63.26p 64.20p 78918
08/10/2020 63.00p 66.40p 63.00p 64.10p 83785
07/10/2020 65.00p 66.00p 63.00p 63.00p 156006
06/10/2020 68.10p 68.10p 64.50p 66.00p 31436
05/10/2020 67.40p 68.40p 64.26p 67.00p 74429
02/10/2020 64.90p 68.40p 64.70p 67.80p 49793
01/10/2020 65.40p 68.10p 65.00p 65.30p 108208
30/09/2020 67.70p 67.80p 65.00p 67.40p 131881
29/09/2020 68.40p 68.40p 63.21p 65.00p 153698
28/09/2020 63.60p 66.00p 62.75p 65.40p 134309
25/09/2020 61.90p 62.00p 59.10p 62.00p 166509
24/09/2020 60.00p 62.37p 60.00p 61.15p 78447
23/09/2020 60.50p 61.80p 60.00p 61.60p 75109
22/09/2020 60.00p 62.53p 59.70p 60.50p 53247
21/09/2020 63.80p 65.70p 59.90p 60.00p 170397
18/09/2020 64.40p 66.45p 64.40p 65.00p 159722
17/09/2020 64.70p 66.14p 64.00p 65.00p 62980
16/09/2020 65.30p 68.47p 64.00p 64.00p 119875
15/09/2020 65.30p 69.78p 65.27p 68.00p 125643
14/09/2020 66.00p 70.01p 65.44p 67.00p 257934
11/09/2020 66.70p 66.70p 64.55p 65.80p 175191
10/09/2020 64.20p 68.90p 64.20p 65.90p 151456
09/09/2020 59.00p 66.90p 58.53p 64.10p 783407
08/09/2020 54.00p 62.47p 54.00p 58.30p 402035
07/09/2020 54.60p 56.20p 52.14p 55.50p 303161
04/09/2020 52.40p 57.19p 50.24p 51.00p 703009
03/09/2020 55.40p 57.12p 48.50p 48.50p 569366
02/09/2020 57.60p 57.90p 55.88p 57.00p 164280
01/09/2020 61.00p 63.05p 55.30p 55.80p 470912
31/08/2020 61.70p 64.80p 59.40p 59.40p 200046
28/08/2020 61.70p 64.80p 59.40p 59.40p 200046
27/08/2020 65.30p 65.30p 61.70p 61.70p 113452
26/08/2020 64.20p 67.00p 61.70p 62.00p 142576
25/08/2020 66.00p 67.00p 63.21p 65.30p 127358
24/08/2020 64.20p 67.00p 62.60p 66.00p 40121
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

*Close Price adjusted for both dividends and splits