Bakkavor Group (BAKK) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
10/07/2023 94.40p 95.00p 93.40p 93.60p 238671
07/07/2023 94.80p 96.80p 94.00p 94.80p 14808
06/07/2023 96.00p 99.80p 94.80p 95.20p 154267
05/07/2023 96.00p 100.00p 95.00p 96.00p 15601
04/07/2023 96.20p 97.80p 95.20p 95.20p 18597
03/07/2023 91.40p 97.80p 91.40p 95.20p 20309
30/06/2023 95.00p 97.80p 95.00p 95.00p 99175
29/06/2023 95.60p 98.00p 95.60p 96.40p 35051
28/06/2023 97.40p 98.00p 94.20p 98.00p 51350
27/06/2023 95.00p 102.00p 95.00p 95.20p 39248
26/06/2023 95.60p 100.00p 95.20p 95.20p 87199
23/06/2023 93.20p 100.00p 93.20p 97.40p 71170
22/06/2023 97.20p 100.00p 92.20p 95.00p 119119
21/06/2023 97.40p 101.00p 92.00p 98.00p 183884
20/06/2023 94.00p 97.80p 92.00p 94.60p 62858
19/06/2023 93.20p 97.80p 92.00p 93.20p 41887
16/06/2023 92.00p 97.00p 91.00p 92.00p 66170
15/06/2023 97.00p 97.00p 91.88p 92.00p 61130
14/06/2023 94.20p 99.80p 94.00p 96.20p 115480
13/06/2023 96.00p 98.60p 95.00p 98.60p 104368
12/06/2023 99.40p 99.60p 94.60p 97.00p 62132
09/06/2023 92.00p 99.80p 92.00p 97.00p 43381
08/06/2023 95.80p 95.80p 90.20p 95.00p 64007
07/06/2023 96.00p 96.00p 91.20p 94.60p 54799
06/06/2023 96.00p 96.00p 90.00p 95.80p 36996
05/06/2023 95.00p 95.00p 90.20p 92.00p 133113
02/06/2023 95.00p 95.00p 92.60p 94.60p 40295
01/06/2023 95.00p 97.00p 90.00p 92.80p 52264
31/05/2023 97.00p 97.00p 86.00p 90.00p 135122
30/05/2023 96.20p 96.20p 91.59p 92.20p 43186
26/05/2023 91.00p 95.60p 91.00p 91.00p 70942
25/05/2023 97.00p 97.00p 91.20p 94.80p 27923
24/05/2023 97.00p 97.00p 91.40p 94.40p 56370
23/05/2023 95.00p 95.00p 91.80p 92.40p 44304
22/05/2023 92.80p 96.80p 92.20p 92.40p 120332
19/05/2023 92.60p 95.80p 91.40p 95.00p 30850
18/05/2023 96.40p 96.60p 91.40p 94.40p 46745
17/05/2023 91.20p 96.60p 91.00p 92.00p 16128
16/05/2023 95.60p 96.80p 93.00p 94.40p 340875
15/05/2023 91.40p 96.80p 91.20p 94.60p 35769
12/05/2023 95.20p 96.60p 91.00p 91.40p 27873
11/05/2023 94.20p 94.80p 91.76p 93.00p 8141
10/05/2023 93.00p 98.20p 92.40p 92.80p 131397
09/05/2023 95.20p 99.00p 94.00p 94.80p 15828
05/05/2023 94.60p 98.80p 91.00p 95.60p 38572
04/05/2023 97.00p 103.00p 95.60p 96.00p 120110
03/05/2023 97.80p 98.00p 95.16p 95.60p 85618
02/05/2023 99.00p 99.00p 95.00p 95.00p 84689
28/04/2023 101.00p 101.00p 94.90p 95.60p 180625
27/04/2023 93.00p 102.00p 91.20p 95.60p 139536
26/04/2023 98.20p 99.00p 94.20p 95.80p 94553
25/04/2023 97.60p 98.80p 94.40p 96.60p 128430
24/04/2023 94.00p 99.00p 94.00p 98.00p 207358
21/04/2023 96.20p 99.00p 94.20p 95.20p 112858
20/04/2023 95.20p 99.00p 94.40p 95.20p 104257
19/04/2023 97.20p 99.00p 95.95p 98.00p 107086
18/04/2023 95.20p 96.00p 91.23p 96.00p 74096
17/04/2023 93.80p 95.94p 92.20p 95.40p 125885
14/04/2023 97.20p 98.80p 93.00p 93.00p 186522
13/04/2023 100.00p 101.00p 97.60p 97.60p 81535
12/04/2023 100.50p 101.00p 100.00p 101.00p 80858
11/04/2023 99.20p 102.00p 99.20p 101.00p 35757
06/04/2023 100.00p 102.50p 100.00p 100.50p 47306
05/04/2023 101.00p 104.00p 99.81p 103.00p 115864
04/04/2023 104.50p 105.00p 102.00p 103.00p 90887
03/04/2023 104.50p 105.00p 103.50p 104.00p 10543
31/03/2023 103.80p 106.60p 103.20p 104.20p 82891
30/03/2023 106.00p 109.80p 105.00p 105.00p 104068
29/03/2023 103.00p 105.80p 102.40p 105.00p 155426
28/03/2023 107.00p 107.00p 103.00p 105.00p 50554
27/03/2023 109.40p 109.40p 102.00p 105.00p 68152
24/03/2023 109.60p 113.40p 108.40p 108.40p 14350272
23/03/2023 109.60p 120.00p 108.20p 110.60p 71705
22/03/2023 109.00p 111.80p 106.00p 109.00p 39782
21/03/2023 106.20p 108.60p 106.20p 107.60p 29207
20/03/2023 105.00p 108.00p 105.00p 107.00p 20111
17/03/2023 105.20p 108.60p 104.48p 108.60p 289649
16/03/2023 108.00p 108.00p 104.01p 107.00p 70854
15/03/2023 105.40p 108.00p 104.00p 108.00p 390546
14/03/2023 105.60p 108.00p 100.00p 107.80p 34665
13/03/2023 107.00p 111.80p 102.20p 105.00p 163765
10/03/2023 107.00p 107.00p 102.00p 104.00p 117469
09/03/2023 104.80p 106.00p 104.50p 106.00p 43221
08/03/2023 108.00p 108.00p 101.80p 107.00p 208497
07/03/2023 108.00p 109.60p 107.00p 107.00p 81131
06/03/2023 107.80p 109.80p 105.00p 109.60p 51880
03/03/2023 112.60p 113.00p 107.00p 107.00p 68728
02/03/2023 110.60p 112.00p 110.40p 110.40p 75407
01/03/2023 112.60p 114.50p 109.71p 111.60p 160754
28/02/2023 110.20p 114.80p 109.00p 113.80p 202534
27/02/2023 107.00p 113.88p 105.42p 112.20p 32038
24/02/2023 109.00p 109.00p 105.51p 107.00p 12738
23/02/2023 105.40p 109.00p 104.00p 107.80p 92040
22/02/2023 109.80p 110.16p 105.00p 105.00p 69016
21/02/2023 106.00p 112.00p 105.20p 107.80p 128549
20/02/2023 108.40p 112.00p 106.78p 108.20p 46882
17/02/2023 111.00p 111.40p 109.00p 109.00p 72001
16/02/2023 107.20p 111.00p 107.20p 109.80p 67614
15/02/2023 111.00p 111.58p 106.20p 111.00p 239184
14/02/2023 111.00p 112.80p 107.60p 108.60p 120023
13/02/2023 114.40p 114.40p 111.40p 113.00p 144564
10/02/2023 119.00p 120.15p 116.60p 116.60p 40839
09/02/2023 117.00p 126.53p 110.20p 121.00p 124217
08/02/2023 116.80p 117.00p 114.80p 117.00p 156912
07/02/2023 116.00p 118.00p 108.40p 116.00p 49912
06/02/2023 113.00p 120.00p 107.40p 119.00p 66345
03/02/2023 116.00p 119.80p 111.40p 113.40p 164689
02/02/2023 117.00p 123.80p 116.20p 117.00p 333246
01/02/2023 117.60p 117.80p 115.30p 116.00p 19418
31/01/2023 115.00p 120.00p 112.20p 115.00p 124095
30/01/2023 114.80p 116.40p 107.40p 116.00p 56811
27/01/2023 113.60p 120.80p 107.40p 117.00p 81573
26/01/2023 110.60p 116.00p 108.40p 115.40p 109135
25/01/2023 112.00p 116.20p 112.00p 114.60p 65646
24/01/2023 107.00p 114.80p 105.80p 114.20p 139282
23/01/2023 110.00p 113.60p 101.40p 113.00p 163372
20/01/2023 105.00p 114.00p 103.32p 113.60p 2230814
19/01/2023 105.00p 107.42p 100.20p 105.00p 91789
18/01/2023 103.00p 109.00p 100.20p 109.00p 72281
17/01/2023 102.00p 104.00p 99.70p 104.00p 36530
16/01/2023 101.00p 104.00p 99.50p 101.00p 98998
13/01/2023 100.00p 102.80p 99.10p 100.60p 54581
12/01/2023 98.20p 102.00p 98.20p 98.20p 10679
11/01/2023 98.90p 100.61p 97.14p 100.00p 1346392
10/01/2023 99.90p 103.60p 96.10p 101.80p 85990
09/01/2023 100.60p 103.80p 96.00p 101.00p 203358
06/01/2023 96.00p 99.00p 96.00p 99.00p 14441
05/01/2023 98.30p 98.90p 96.60p 98.30p 18667
04/01/2023 97.00p 98.00p 96.00p 96.70p 126840
03/01/2023 97.50p 97.50p 96.00p 96.30p 29277
30/12/2022 98.00p 98.00p 96.10p 96.10p 121454
29/12/2022 96.50p 98.00p 96.25p 97.50p 20615
28/12/2022 98.00p 98.00p 96.00p 96.80p 69430
23/12/2022 96.00p 98.25p 96.00p 98.00p 141514
22/12/2022 96.10p 97.40p 95.72p 96.00p 71027
21/12/2022 97.90p 98.00p 96.42p 97.60p 29076
20/12/2022 99.00p 105.00p 95.40p 97.50p 204305
19/12/2022 99.50p 99.50p 96.93p 99.50p 28988
16/12/2022 96.90p 98.90p 94.00p 98.80p 262863
15/12/2022 95.10p 99.00p 92.84p 95.00p 163066
14/12/2022 95.00p 99.00p 95.00p 95.00p 55722
13/12/2022 94.00p 96.00p 91.10p 96.00p 48282
12/12/2022 95.00p 98.70p 94.28p 95.00p 82526
09/12/2022 95.00p 98.00p 91.10p 94.50p 11858
08/12/2022 97.20p 97.60p 91.10p 95.50p 39739
07/12/2022 97.20p 97.20p 92.08p 97.20p 12087
06/12/2022 93.50p 97.10p 91.33p 93.50p 3638
05/12/2022 90.80p 93.00p 90.80p 90.80p 37410
02/12/2022 92.50p 93.00p 90.15p 92.50p 46098
01/12/2022 91.90p 92.99p 90.10p 91.60p 67511
30/11/2022 95.00p 95.00p 90.10p 91.80p 5069091
29/11/2022 91.00p 95.00p 90.40p 95.00p 156084
28/11/2022 91.00p 95.60p 88.30p 95.00p 225421
25/11/2022 88.00p 91.90p 88.00p 89.50p 66880
24/11/2022 89.00p 95.90p 88.00p 89.00p 58243
23/11/2022 90.00p 92.00p 88.00p 88.90p 274485
22/11/2022 95.00p 95.00p 91.10p 94.40p 20418
21/11/2022 95.00p 95.00p 91.00p 93.90p 104572
18/11/2022 91.00p 93.00p 91.00p 92.80p 374067
17/11/2022 93.00p 95.00p 92.00p 93.00p 29451
16/11/2022 92.50p 96.55p 91.00p 91.50p 60993
15/11/2022 92.50p 98.30p 91.00p 92.50p 16324
14/11/2022 91.00p 98.22p 88.70p 93.40p 143523
11/11/2022 91.00p 94.00p 90.00p 91.00p 285278
10/11/2022 91.00p 95.21p 91.00p 91.00p 668908
09/11/2022 91.00p 95.00p 90.00p 91.00p 247396
08/11/2022 91.00p 95.00p 91.00p 91.00p 127290
07/11/2022 92.30p 95.60p 89.92p 91.00p 98717
04/11/2022 94.00p 95.00p 92.00p 93.00p 48628
03/11/2022 92.00p 94.00p 90.00p 94.00p 80436
02/11/2022 93.00p 95.00p 90.00p 93.00p 190966
01/11/2022 88.70p 97.00p 87.00p 93.00p 69710
31/10/2022 92.00p 94.00p 91.00p 91.00p 93750
28/10/2022 92.00p 97.70p 90.51p 91.00p 93442
27/10/2022 92.00p 95.00p 91.00p 93.00p 74824
26/10/2022 93.00p 98.70p 91.00p 92.00p 31845
25/10/2022 91.00p 98.00p 91.00p 91.10p 102866
24/10/2022 91.00p 96.00p 91.00p 91.00p 53084
21/10/2022 90.00p 96.80p 90.00p 91.00p 142856

*Close Price adjusted for both dividends and splits