Bakkavor Group (BAKK) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
01/04/2021 118.60p 129.16p 116.80p 119.60p 122098
31/03/2021 117.20p 121.20p 117.20p 118.00p 55134
30/03/2021 119.60p 124.20p 116.52p 119.20p 147727
29/03/2021 118.80p 122.26p 116.52p 117.00p 81752
26/03/2021 112.80p 119.20p 112.80p 117.00p 370795
25/03/2021 113.80p 118.35p 111.40p 114.00p 253253
24/03/2021 120.80p 121.80p 114.60p 117.00p 271216
23/03/2021 113.00p 120.40p 111.24p 120.40p 105314
22/03/2021 109.80p 112.40p 107.00p 112.40p 196336
19/03/2021 108.40p 112.00p 105.00p 107.80p 259825
18/03/2021 101.00p 114.80p 101.00p 108.40p 835364
17/03/2021 100.40p 105.79p 98.08p 104.60p 159981
16/03/2021 106.40p 107.00p 97.66p 102.40p 408228
15/03/2021 97.80p 105.60p 96.60p 105.60p 124268
12/03/2021 99.10p 103.40p 91.00p 97.10p 269297
11/03/2021 98.00p 101.40p 98.00p 100.40p 121493
10/03/2021 94.10p 102.40p 91.06p 100.00p 647123
09/03/2021 88.00p 94.50p 86.91p 93.60p 425602
08/03/2021 87.70p 88.40p 86.00p 87.80p 325335
05/03/2021 88.50p 88.50p 86.40p 87.00p 88742
04/03/2021 88.30p 88.40p 87.00p 88.00p 486185
03/03/2021 87.10p 88.50p 86.00p 88.30p 200309
02/03/2021 88.80p 89.80p 87.00p 87.00p 72357
01/03/2021 86.00p 89.90p 86.00p 88.10p 104961
26/02/2021 89.50p 90.19p 87.70p 89.00p 178068
25/02/2021 87.20p 89.20p 86.10p 89.00p 108378
24/02/2021 88.10p 88.20p 86.40p 86.40p 116437
23/02/2021 86.00p 89.32p 86.00p 87.00p 119260
22/02/2021 89.00p 89.00p 86.30p 87.00p 73591
19/02/2021 89.00p 89.00p 86.30p 87.50p 255823
18/02/2021 86.40p 88.40p 86.10p 87.10p 164597
17/02/2021 89.10p 89.10p 86.30p 86.30p 233844
16/02/2021 89.10p 89.10p 86.44p 87.60p 133847
15/02/2021 89.10p 89.10p 86.10p 87.00p 225321
12/02/2021 87.30p 87.70p 84.50p 86.60p 35678
11/02/2021 85.90p 86.80p 83.70p 86.00p 57750
10/02/2021 86.50p 88.80p 85.00p 86.00p 70957
09/02/2021 84.60p 87.50p 83.80p 86.30p 52714
08/02/2021 86.40p 89.10p 77.00p 89.10p 68521
05/02/2021 83.40p 86.40p 82.42p 86.40p 79402
04/02/2021 82.20p 86.40p 81.31p 86.40p 83025
03/02/2021 84.80p 86.20p 82.00p 84.40p 56079
02/02/2021 83.20p 86.70p 83.00p 84.50p 65479
01/02/2021 83.30p 87.20p 83.00p 83.60p 125023
29/01/2021 87.10p 87.10p 82.80p 83.50p 53656
28/01/2021 87.10p 87.10p 82.75p 84.50p 154189
27/01/2021 83.70p 85.00p 82.34p 84.50p 100826
26/01/2021 81.50p 85.20p 81.50p 84.50p 109726
25/01/2021 81.50p 84.90p 81.50p 84.40p 55076
22/01/2021 90.40p 90.40p 81.50p 81.50p 82257
21/01/2021 86.50p 87.00p 85.10p 85.50p 102604
20/01/2021 89.40p 89.40p 87.00p 87.00p 57699
19/01/2021 89.30p 90.30p 87.40p 87.40p 56879
18/01/2021 93.20p 93.20p 88.90p 88.90p 94067
15/01/2021 89.80p 92.20p 89.49p 91.70p 162909
14/01/2021 85.30p 94.29p 85.29p 90.60p 827357
13/01/2021 83.40p 85.08p 81.10p 81.60p 69604
12/01/2021 81.10p 85.00p 81.10p 83.10p 87215
11/01/2021 85.50p 85.50p 80.00p 82.40p 153199
08/01/2021 83.20p 86.00p 81.89p 83.50p 93982
07/01/2021 82.30p 83.40p 79.20p 83.40p 77067
06/01/2021 80.80p 83.70p 78.83p 81.80p 139007
05/01/2021 78.30p 83.50p 78.30p 83.50p 82544
04/01/2021 82.30p 82.30p 80.00p 80.30p 115477
31/12/2020 81.70p 82.45p 81.00p 81.00p 35057
30/12/2020 82.40p 82.44p 80.00p 81.00p 89786
29/12/2020 81.00p 83.15p 78.82p 81.90p 270096
28/12/2020 78.70p 80.30p 76.60p 80.30p 76001
24/12/2020 78.70p 80.30p 76.60p 80.30p 76001
23/12/2020 79.00p 80.30p 77.90p 79.10p 68642
22/12/2020 78.60p 79.90p 76.22p 79.70p 174608
21/12/2020 78.50p 81.07p 74.72p 77.50p 85009
18/12/2020 77.30p 81.50p 76.88p 78.80p 2381386
17/12/2020 81.70p 81.70p 77.00p 77.00p 233672
16/12/2020 81.70p 81.70p 77.66p 79.00p 43166
15/12/2020 79.40p 80.40p 78.20p 79.30p 68837
14/12/2020 80.10p 82.01p 78.40p 80.00p 413131
11/12/2020 80.30p 83.90p 79.58p 80.00p 189522
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

*Close Price adjusted for both dividends and splits