Bakkavor Group (BAKK) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
19/12/2025 242.00p 248.50p 239.00p 242.50p 513235
18/12/2025 241.00p 242.50p 237.00p 241.00p 1234181
17/12/2025 237.50p 241.00p 234.00p 239.00p 1094624
16/12/2025 232.00p 234.50p 230.75p 234.50p 163009
15/12/2025 229.50p 232.50p 227.00p 232.50p 123543
12/12/2025 228.00p 231.00p 226.50p 230.50p 997071
11/12/2025 228.50p 230.00p 227.00p 228.00p 3617746
10/12/2025 230.50p 232.00p 229.00p 230.00p 115594
09/12/2025 235.50p 238.00p 230.00p 230.00p 979275
08/12/2025 238.00p 238.00p 231.00p 232.00p 858779
05/12/2025 222.50p 236.00p 222.50p 231.50p 120537
04/12/2025 235.00p 235.00p 232.00p 232.50p 260524
03/12/2025 231.50p 234.50p 227.00p 234.00p 243872
02/12/2025 231.00p 233.00p 227.46p 233.00p 1104365
01/12/2025 224.50p 234.50p 224.00p 230.50p 1875449
28/11/2025 230.00p 230.50p 226.00p 229.50p 97397
27/11/2025 225.50p 227.00p 223.00p 227.00p 1167160
26/11/2025 214.50p 227.50p 214.50p 225.00p 92716
25/11/2025 230.00p 230.00p 214.50p 226.00p 2614601
24/11/2025 224.50p 227.50p 221.00p 223.50p 586632
21/11/2025 230.00p 230.00p 216.80p 226.00p 56938
20/11/2025 223.00p 230.00p 222.50p 223.50p 130380
19/11/2025 225.50p 226.00p 215.50p 223.00p 336352
18/11/2025 215.00p 227.50p 214.50p 225.00p 1835605
17/11/2025 217.50p 219.50p 216.00p 218.50p 74473
14/11/2025 215.00p 220.50p 215.00p 217.50p 144451
13/11/2025 232.00p 232.00p 221.00p 224.50p 348263
12/11/2025 221.50p 225.50p 220.00p 223.00p 1766745
11/11/2025 219.50p 225.50p 219.50p 221.00p 462544
10/11/2025 219.50p 226.00p 216.50p 220.50p 1423332
07/11/2025 221.00p 223.00p 217.50p 219.50p 173016
06/11/2025 225.50p 227.00p 220.50p 221.00p 224352
05/11/2025 222.00p 226.50p 215.00p 225.50p 584090
04/11/2025 216.00p 224.00p 216.00p 220.00p 268333
03/11/2025 235.00p 235.00p 220.50p 222.50p 219913
31/10/2025 223.00p 234.50p 219.50p 222.00p 663859
30/10/2025 221.00p 225.29p 221.00p 223.00p 1743204
29/10/2025 229.50p 232.00p 222.50p 222.50p 1709836
28/10/2025 235.00p 235.00p 225.50p 225.50p 226233
27/10/2025 225.00p 234.50p 215.00p 228.00p 807604
24/10/2025 225.00p 228.00p 218.00p 228.00p 532828
23/10/2025 218.00p 222.50p 212.00p 221.00p 2456323
22/10/2025 219.00p 223.50p 217.00p 221.50p 2439189
21/10/2025 205.50p 221.50p 205.50p 218.00p 380963
20/10/2025 225.00p 225.00p 215.50p 219.50p 1069567
17/10/2025 218.50p 220.50p 213.50p 216.00p 718340
16/10/2025 205.00p 222.00p 205.00p 218.00p 232567
15/10/2025 219.50p 222.50p 217.50p 217.50p 229548
14/10/2025 218.00p 221.00p 211.00p 219.00p 811708
13/10/2025 214.00p 219.50p 206.00p 218.50p 538389
10/10/2025 216.00p 220.00p 211.46p 216.00p 268603
09/10/2025 205.00p 218.50p 205.00p 213.00p 1300275
08/10/2025 215.00p 222.00p 211.00p 214.50p 887351
07/10/2025 223.50p 223.50p 208.00p 208.00p 395574
06/10/2025 207.00p 214.00p 207.00p 211.50p 718092
03/10/2025 220.50p 220.50p 207.50p 208.00p 753082
02/10/2025 207.00p 211.50p 207.00p 211.00p 536664
01/10/2025 212.00p 216.00p 210.50p 211.00p 317695
30/09/2025 220.50p 220.50p 207.50p 213.00p 155028
29/09/2025 207.00p 214.00p 207.00p 210.50p 631270
26/09/2025 210.00p 214.00p 205.50p 209.50p 669199
25/09/2025 211.00p 212.00p 208.00p 210.50p 938086
24/09/2025 220.00p 220.00p 210.00p 212.00p 364460
23/09/2025 217.50p 222.00p 212.50p 212.50p 2257593
22/09/2025 221.00p 221.00p 217.00p 217.00p 852717
19/09/2025 216.50p 221.00p 215.00p 219.50p 1156424
18/09/2025 221.00p 222.50p 215.50p 221.00p 277444
17/09/2025 226.00p 226.00p 215.00p 220.00p 499552
16/09/2025 220.50p 220.50p 220.00p 215.50p 1545893
15/09/2025 220.50p 224.00p 213.12p 220.00p 907429
12/09/2025 230.00p 230.00p 217.50p 218.50p 126347
11/09/2025 226.00p 226.00p 220.50p 224.00p 153492
10/09/2025 226.00p 226.00p 217.00p 220.50p 178213
09/09/2025 223.00p 223.00p 213.00p 217.00p 433487
08/09/2025 226.00p 227.50p 220.50p 219.00p 723801
05/09/2025 220.00p 225.50p 220.00p 223.00p 2558520
04/09/2025 226.50p 226.50p 220.50p 221.50p 352372
03/09/2025 222.00p 229.50p 221.24p 224.50p 257448
02/09/2025 240.00p 240.00p 220.50p 228.00p 512637
01/09/2025 229.50p 233.50p 226.50p 233.50p 526946
29/08/2025 240.00p 240.00p 229.00p 229.00p 202197
28/08/2025 241.00p 241.00p 231.50p 232.00p 314376
27/08/2025 248.50p 248.50p 232.50p 233.00p 230023
26/08/2025 238.50p 243.00p 224.00p 243.00p 319373
22/08/2025 240.00p 240.00p 231.50p 238.00p 112547
21/08/2025 240.00p 240.00p 234.00p 240.00p 111856
20/08/2025 240.00p 240.00p 233.82p 236.50p 188149
19/08/2025 222.00p 236.00p 222.00p 236.00p 127707
18/08/2025 240.00p 240.00p 230.00p 233.50p 87359
15/08/2025 240.00p 240.00p 230.50p 231.50p 87133
14/08/2025 239.50p 239.50p 230.00p 233.00p 111191
13/08/2025 240.00p 240.00p 228.50p 233.00p 319041
12/08/2025 235.00p 239.00p 230.24p 232.00p 99993
11/08/2025 225.00p 238.50p 225.00p 236.00p 135815
08/08/2025 240.00p 240.00p 231.47p 235.00p 197120
07/08/2025 225.50p 240.00p 225.50p 237.00p 126183
06/08/2025 240.00p 240.00p 231.00p 236.00p 149574
05/08/2025 236.00p 239.50p 233.00p 236.00p 144471
04/08/2025 234.50p 236.00p 225.50p 235.50p 191874
01/08/2025 240.00p 240.00p 233.00p 234.00p 185945
31/07/2025 226.00p 237.00p 226.00p 235.00p 210945
30/07/2025 247.50p 247.50p 230.00p 235.00p 151211
29/07/2025 250.00p 250.00p 235.50p 236.50p 140023
28/07/2025 240.00p 244.00p 237.50p 241.00p 1126866
25/07/2025 235.00p 249.50p 235.00p 241.00p 1543845
24/07/2025 242.00p 247.00p 239.00p 244.50p 2621653
23/07/2025 241.50p 245.00p 231.00p 240.50p 1778089
22/07/2025 225.00p 241.00p 221.50p 241.00p 934098
21/07/2025 222.50p 225.00p 215.50p 222.00p 199982
18/07/2025 216.50p 222.50p 214.50p 222.50p 396506
17/07/2025 220.00p 221.50p 216.50p 216.50p 212927
16/07/2025 217.50p 222.00p 216.50p 219.00p 1216178
15/07/2025 218.50p 218.50p 212.50p 218.00p 637219
14/07/2025 217.00p 220.50p 213.00p 218.50p 665626
11/07/2025 216.50p 219.50p 215.50p 216.50p 230373
10/07/2025 218.00p 219.50p 213.50p 215.50p 353957
09/07/2025 219.00p 221.50p 212.50p 216.00p 556023
08/07/2025 222.00p 222.00p 212.50p 220.00p 1614034
07/07/2025 213.50p 220.00p 213.50p 219.00p 540180
04/07/2025 222.00p 222.00p 215.50p 217.00p 1347408
03/07/2025 222.00p 222.00p 216.50p 218.50p 266449
02/07/2025 218.00p 218.63p 214.00p 215.00p 2672809
01/07/2025 222.00p 222.00p 216.50p 218.00p 792058
30/06/2025 226.00p 226.00p 216.00p 216.00p 911808
27/06/2025 219.00p 225.50p 216.50p 223.00p 7215805
26/06/2025 225.00p 225.00p 218.00p 218.50p 2286782
25/06/2025 220.00p 220.50p 217.00p 220.50p 2514599
24/06/2025 210.00p 220.71p 210.00p 219.50p 1003431
23/06/2025 220.00p 220.00p 214.00p 217.00p 1242405
20/06/2025 220.00p 220.00p 215.50p 217.50p 1812673
19/06/2025 217.00p 218.50p 213.00p 216.00p 1227594
18/06/2025 219.50p 219.50p 214.50p 218.00p 907785
17/06/2025 220.00p 220.00p 214.00p 219.00p 516222
16/06/2025 218.00p 218.00p 214.77p 215.00p 172444
13/06/2025 218.50p 220.00p 215.00p 216.50p 617238
12/06/2025 218.50p 220.50p 210.00p 220.50p 1911796
11/06/2025 213.00p 218.50p 213.00p 218.50p 2396472
10/06/2025 212.50p 215.00p 210.00p 213.00p 4437230
09/06/2025 213.50p 215.50p 211.00p 212.50p 393194
06/06/2025 216.00p 216.00p 212.54p 214.00p 282205
05/06/2025 212.50p 216.00p 205.00p 216.00p 286900
04/06/2025 215.00p 215.00p 208.50p 213.50p 973143
03/06/2025 205.00p 211.00p 205.00p 209.50p 1129164
02/06/2025 212.00p 214.00p 208.25p 211.00p 1830589
30/05/2025 200.00p 211.00p 200.00p 209.00p 9409377
29/05/2025 203.50p 208.50p 203.50p 207.00p 573067
28/05/2025 207.00p 208.00p 205.00p 206.50p 522941
27/05/2025 209.00p 209.50p 204.00p 204.00p 5981131
23/05/2025 208.00p 210.00p 205.18p 209.00p 2597739
22/05/2025 205.00p 208.00p 203.50p 207.50p 4731675
21/05/2025 202.50p 205.00p 201.29p 204.00p 2311311
20/05/2025 198.20p 203.00p 193.40p 202.50p 17823516
19/05/2025 198.00p 198.00p 192.60p 197.40p 4674863
16/05/2025 191.00p 195.00p 190.20p 195.00p 1691568
15/05/2025 194.40p 196.00p 185.20p 190.60p 4156862
14/05/2025 187.60p 189.00p 183.86p 187.40p 820253
13/05/2025 186.00p 188.00p 181.96p 187.20p 571928
12/05/2025 193.00p 193.00p 184.00p 184.00p 414804
09/05/2025 181.00p 190.40p 181.00p 188.00p 788565
08/05/2025 175.00p 182.40p 175.00p 182.00p 1801059
07/05/2025 179.20p 180.20p 178.00p 179.20p 502139
06/05/2025 175.00p 182.40p 175.00p 179.00p 647400
02/05/2025 180.00p 183.70p 172.60p 180.00p 1074017
01/05/2025 174.00p 179.80p 171.20p 178.00p 1228872
30/04/2025 172.00p 174.80p 171.55p 172.00p 3236666
29/04/2025 175.00p 178.40p 172.65p 173.00p 333322
28/04/2025 172.20p 176.40p 171.32p 175.00p 872975
25/04/2025 173.20p 173.20p 169.20p 171.00p 278812
24/04/2025 180.00p 180.00p 170.60p 173.00p 151731
23/04/2025 180.00p 180.40p 175.00p 176.60p 1623533
22/04/2025 180.00p 180.00p 173.20p 178.20p 164162
17/04/2025 177.20p 179.80p 174.20p 178.40p 235928
16/04/2025 177.00p 178.00p 174.60p 176.60p 561006
15/04/2025 179.80p 182.40p 174.00p 177.00p 124967
14/04/2025 177.20p 182.60p 174.20p 175.60p 413026
11/04/2025 179.00p 179.00p 172.00p 175.00p 281222
10/04/2025 182.20p 185.20p 174.20p 174.20p 376029
09/04/2025 181.40p 181.80p 171.60p 171.80p 199969
08/04/2025 179.80p 181.80p 173.00p 178.40p 1070925
07/04/2025 182.00p 184.60p 168.00p 173.60p 549862
04/04/2025 185.00p 193.80p 185.00p 186.00p 732735
03/04/2025 185.00p 193.80p 185.00p 189.20p 602858
02/04/2025 182.00p 193.40p 182.00p 191.80p 880298
01/04/2025 182.80p 182.80p 175.60p 177.80p 109908
31/03/2025 186.00p 188.00p 176.34p 178.00p 185240
28/03/2025 183.00p 186.00p 181.48p 185.50p 169254
27/03/2025 174.00p 184.50p 173.00p 182.00p 269165
26/03/2025 170.00p 188.00p 170.00p 174.00p 423845
25/03/2025 170.00p 175.00p 168.50p 168.50p 344243
24/03/2025 168.00p 172.50p 166.00p 170.00p 352812
21/03/2025 160.00p 171.50p 159.00p 171.50p 853642
20/03/2025 160.50p 162.00p 150.50p 162.00p 345229
19/03/2025 158.00p 161.50p 154.00p 159.50p 135171
18/03/2025 169.50p 171.50p 156.00p 160.00p 204069
17/03/2025 176.00p 179.73p 164.00p 164.00p 1971877
14/03/2025 152.00p 189.00p 151.00p 176.50p 1135853
13/03/2025 151.50p 152.50p 147.49p 151.00p 217491
12/03/2025 152.50p 154.00p 146.00p 152.00p 111298
11/03/2025 151.00p 153.50p 150.00p 151.00p 148051
10/03/2025 152.50p 154.50p 146.00p 150.50p 154601

*Close Price adjusted for both dividends and splits