Bakkavor Group (BAKK) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
23/04/2024 118.00p 119.50p 117.00p 119.50p 141484
22/04/2024 117.50p 118.00p 116.00p 118.00p 87200
19/04/2024 116.00p 117.50p 115.00p 116.00p 46434
18/04/2024 115.00p 116.00p 114.00p 116.00p 61304
17/04/2024 115.00p 116.00p 115.00p 115.00p 622530
16/04/2024 115.00p 116.50p 110.00p 114.50p 571414
15/04/2024 117.50p 117.50p 114.00p 115.00p 404059
12/04/2024 118.00p 118.00p 115.00p 115.50p 324443
11/04/2024 114.50p 118.00p 110.95p 115.00p 192152
10/04/2024 113.00p 114.50p 111.00p 113.50p 101812
09/04/2024 109.00p 114.50p 109.00p 112.50p 166192
08/04/2024 113.50p 118.50p 110.50p 111.00p 329026
05/04/2024 109.00p 113.00p 108.24p 111.50p 181143
04/04/2024 109.00p 114.50p 108.50p 112.00p 184033
03/04/2024 112.50p 114.00p 109.34p 113.50p 73798
02/04/2024 109.00p 112.50p 108.00p 110.50p 752785
28/03/2024 106.50p 109.00p 103.95p 108.00p 16852
27/03/2024 103.50p 108.00p 103.50p 107.00p 64370
26/03/2024 104.50p 107.00p 101.34p 107.00p 73841
25/03/2024 104.00p 105.00p 102.79p 103.00p 166171
22/03/2024 106.00p 107.50p 101.00p 104.00p 521215
21/03/2024 109.00p 109.00p 100.50p 100.50p 189489
20/03/2024 104.50p 104.50p 104.00p 105.50p 137630
19/03/2024 104.50p 105.68p 103.00p 104.00p 82516
18/03/2024 104.00p 105.56p 101.00p 104.50p 50175
15/03/2024 100.00p 104.00p 100.00p 104.00p 381782
14/03/2024 101.50p 103.00p 101.00p 102.00p 80234
13/03/2024 104.00p 104.00p 100.50p 101.00p 299508
12/03/2024 102.50p 105.00p 98.21p 100.00p 424854
11/03/2024 101.00p 102.50p 96.20p 102.00p 350284
08/03/2024 102.00p 102.00p 98.60p 101.00p 255156
07/03/2024 102.00p 102.00p 98.20p 101.00p 141768
06/03/2024 99.60p 103.00p 97.40p 102.00p 130341
05/03/2024 96.60p 100.00p 95.00p 99.20p 760803
04/03/2024 95.80p 96.20p 93.20p 96.00p 32353
01/03/2024 94.00p 96.60p 93.84p 96.60p 99009
29/02/2024 96.40p 96.60p 95.00p 95.00p 46587
28/02/2024 97.40p 97.40p 93.00p 95.20p 46873
27/02/2024 93.00p 97.40p 93.00p 95.20p 130821
26/02/2024 92.80p 97.80p 90.20p 91.80p 133831
23/02/2024 97.00p 98.60p 92.40p 92.40p 60246
22/02/2024 96.20p 96.80p 94.00p 95.20p 29915
21/02/2024 93.80p 95.00p 92.60p 94.20p 53590
20/02/2024 96.80p 96.80p 93.20p 94.60p 93887
19/02/2024 94.00p 96.60p 93.20p 94.60p 24261
16/02/2024 95.80p 96.43p 91.80p 95.60p 104097
15/02/2024 92.40p 97.00p 91.14p 95.00p 158328
14/02/2024 93.00p 96.80p 89.80p 93.60p 43074
13/02/2024 95.00p 96.56p 91.00p 93.00p 79208
12/02/2024 95.80p 97.40p 91.20p 94.80p 120718
09/02/2024 97.40p 97.40p 92.20p 94.40p 92935
08/02/2024 95.00p 97.40p 93.00p 96.60p 94083
07/02/2024 91.20p 97.40p 91.20p 97.00p 84597
06/02/2024 93.20p 97.07p 93.00p 93.00p 26903
05/02/2024 91.20p 97.60p 91.20p 93.60p 6831882
02/02/2024 95.00p 95.00p 91.20p 94.40p 17750
01/02/2024 92.20p 95.00p 91.20p 94.00p 21875
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

*Close Price adjusted for both dividends and splits