Bakkavor Group (BAKK) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
03/10/2022 87.30p 95.00p 87.30p 94.50p 190672
30/09/2022 86.80p 90.70p 86.80p 90.00p 301766
29/09/2022 90.00p 90.00p 88.00p 89.10p 15570
28/09/2022 88.00p 91.00p 84.00p 86.00p 200566
27/09/2022 91.00p 91.00p 85.32p 90.10p 44364
26/09/2022 89.80p 91.90p 85.82p 91.90p 52557
23/09/2022 87.00p 91.28p 86.90p 90.30p 15370
22/09/2022 87.90p 92.00p 83.70p 87.00p 66594
21/09/2022 88.00p 91.00p 84.10p 90.00p 29602
20/09/2022 90.00p 95.00p 86.89p 93.00p 43658
19/09/2022 97.30p 97.37p 88.20p 88.20p 189508
16/09/2022 97.30p 97.37p 88.20p 88.20p 189508
15/09/2022 97.00p 99.00p 92.30p 99.00p 32894
14/09/2022 97.00p 99.50p 95.32p 99.00p 42455
13/09/2022 98.00p 99.50p 94.47p 99.10p 23788
12/09/2022 97.00p 99.50p 90.20p 95.00p 31619
09/09/2022 90.00p 101.20p 90.00p 98.80p 64814
08/09/2022 88.60p 92.17p 86.62p 90.50p 101230
07/09/2022 91.40p 98.20p 84.99p 91.10p 106048
06/09/2022 94.00p 96.00p 85.00p 90.00p 46726
05/09/2022 84.00p 96.00p 79.90p 96.00p 86822
02/09/2022 81.00p 84.00p 79.90p 84.00p 76352
01/09/2022 84.00p 84.90p 79.80p 82.40p 89064
31/08/2022 79.90p 85.00p 79.90p 79.90p 104452
30/08/2022 77.90p 86.00p 77.90p 84.00p 39130
29/08/2022 79.00p 85.00p 79.00p 85.00p 93067
26/08/2022 79.00p 85.00p 79.00p 85.00p 83036
25/08/2022 87.50p 93.06p 79.00p 79.00p 102672
24/08/2022 88.00p 94.50p 87.50p 88.00p 21206
23/08/2022 92.10p 99.40p 88.40p 88.40p 20084
22/08/2022 94.30p 102.20p 91.70p 94.30p 25084
19/08/2022 101.00p 102.00p 94.75p 99.60p 54607
18/08/2022 102.80p 103.60p 100.20p 103.60p 27725
17/08/2022 101.20p 110.00p 100.00p 102.80p 64792
16/08/2022 102.20p 106.79p 100.00p 100.40p 17235
15/08/2022 100.00p 105.80p 98.10p 100.00p 13183
12/08/2022 99.80p 101.00p 96.60p 101.00p 16364
11/08/2022 103.20p 103.20p 97.20p 101.20p 70833
10/08/2022 94.00p 101.80p 94.00p 99.80p 26304
09/08/2022 93.30p 101.20p 93.20p 96.50p 44569
08/08/2022 93.50p 101.60p 93.00p 93.00p 35222
05/08/2022 92.10p 98.90p 91.00p 95.00p 42630
04/08/2022 92.60p 99.00p 89.80p 93.90p 146880
03/08/2022 95.90p 96.00p 89.35p 95.00p 65249
02/08/2022 88.10p 96.00p 87.50p 96.00p 61343
01/08/2022 91.00p 95.30p 87.52p 92.00p 52919
29/07/2022 90.50p 94.24p 86.32p 87.40p 139481
28/07/2022 92.90p 95.70p 89.80p 95.70p 31830
27/07/2022 93.00p 95.00p 90.92p 95.00p 6541871
26/07/2022 89.90p 95.00p 86.74p 95.00p 183558
25/07/2022 86.00p 91.20p 84.58p 91.20p 134423
22/07/2022 85.60p 85.87p 82.20p 83.80p 143936
21/07/2022 84.00p 92.39p 82.50p 83.00p 3671581
20/07/2022 82.40p 89.00p 82.40p 84.00p 337933
19/07/2022 84.00p 87.60p 80.30p 83.00p 1850062
18/07/2022 84.10p 91.90p 80.10p 83.00p 415362
15/07/2022 84.20p 91.40p 83.70p 85.00p 114580
14/07/2022 85.80p 91.60p 82.91p 89.10p 74648
13/07/2022 93.90p 93.90p 82.20p 84.40p 129067
12/07/2022 85.00p 91.10p 82.48p 91.10p 161720
11/07/2022 95.00p 95.00p 84.40p 89.90p 25838
08/07/2022 89.30p 95.20p 89.20p 90.00p 16843
07/07/2022 92.10p 95.33p 89.10p 89.10p 43685
06/07/2022 95.90p 100.40p 90.88p 98.00p 59925
05/07/2022 91.20p 96.00p 91.20p 94.20p 38756
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

*Close Price adjusted for both dividends and splits