Bakkavor Group
(BAKK)
Sector: Food Producers
Historic Prices - up to 10 years
|
05/06/2025
|
212.50p
|
216.00p
|
205.00p
|
216.00p
|
286,900
|
|
04/06/2025
|
215.00p
|
215.00p
|
208.50p
|
213.50p
|
973,143
|
|
03/06/2025
|
205.00p
|
211.00p
|
205.00p
|
209.50p
|
1,129,164
|
|
02/06/2025
|
212.00p
|
214.00p
|
208.25p
|
211.00p
|
1,830,589
|
|
30/05/2025
|
200.00p
|
211.00p
|
200.00p
|
209.00p
|
9,409,377
|
|
29/05/2025
|
203.50p
|
208.50p
|
203.50p
|
207.00p
|
573,067
|
|
28/05/2025
|
207.00p
|
208.00p
|
205.00p
|
206.50p
|
522,941
|
|
27/05/2025
|
209.00p
|
209.50p
|
204.00p
|
204.00p
|
5,981,131
|
|
26/05/2025
|
208.00p
|
210.00p
|
205.18p
|
209.00p
|
2,597,739
|
|
23/05/2025
|
208.00p
|
210.00p
|
205.18p
|
209.00p
|
2,597,739
|
|
22/05/2025
|
205.00p
|
208.00p
|
203.50p
|
207.50p
|
4,731,675
|
|
21/05/2025
|
202.50p
|
205.00p
|
201.28p
|
204.00p
|
2,311,311
|
|
20/05/2025
|
198.20p
|
203.00p
|
193.40p
|
202.50p
|
17,823,517
|
|
19/05/2025
|
198.00p
|
198.00p
|
192.60p
|
197.40p
|
4,674,863
|
|
16/05/2025
|
191.00p
|
195.00p
|
190.20p
|
195.00p
|
1,691,568
|
|
15/05/2025
|
194.40p
|
196.00p
|
185.20p
|
190.60p
|
3,449,194
|
|
14/05/2025
|
187.60p
|
189.00p
|
183.86p
|
187.40p
|
820,253
|
|
13/05/2025
|
186.00p
|
188.00p
|
181.96p
|
187.20p
|
571,928
|
|
12/05/2025
|
193.00p
|
193.00p
|
184.00p
|
184.00p
|
414,804
|
|
09/05/2025
|
181.00p
|
190.40p
|
181.00p
|
188.00p
|
788,565
|
|
08/05/2025
|
175.00p
|
182.40p
|
175.00p
|
182.00p
|
1,801,059
|
|
07/05/2025
|
179.20p
|
180.20p
|
178.00p
|
179.20p
|
502,139
|
|
06/05/2025
|
175.00p
|
182.40p
|
175.00p
|
179.00p
|
647,400
|
|
05/05/2025
|
180.00p
|
183.70p
|
172.60p
|
180.00p
|
1,074,017
|
|
02/05/2025
|
180.00p
|
183.70p
|
172.60p
|
180.00p
|
1,073,066
|
|
01/05/2025
|
174.00p
|
179.80p
|
171.20p
|
178.00p
|
1,228,872
|
|
30/04/2025
|
172.00p
|
174.80p
|
171.55p
|
172.00p
|
3,236,666
|
|
29/04/2025
|
175.00p
|
178.40p
|
172.65p
|
173.00p
|
333,322
|
|
28/04/2025
|
172.20p
|
176.40p
|
171.32p
|
175.00p
|
872,975
|
|
25/04/2025
|
173.20p
|
173.20p
|
169.20p
|
171.00p
|
278,812
|
|
24/04/2025
|
180.00p
|
180.00p
|
170.60p
|
173.00p
|
151,731
|
|
23/04/2025
|
180.00p
|
180.40p
|
175.00p
|
176.60p
|
1,623,533
|
|
22/04/2025
|
180.00p
|
180.00p
|
173.20p
|
178.20p
|
164,162
|
|
21/04/2025
|
177.20p
|
179.80p
|
174.20p
|
178.40p
|
235,928
|
|
18/04/2025
|
177.20p
|
179.80p
|
174.20p
|
178.40p
|
235,928
|
|
17/04/2025
|
177.20p
|
179.80p
|
174.20p
|
178.40p
|
235,928
|
|
16/04/2025
|
177.00p
|
178.00p
|
174.60p
|
176.60p
|
561,006
|
|
15/04/2025
|
179.80p
|
182.40p
|
174.00p
|
177.00p
|
124,967
|
|
14/04/2025
|
177.20p
|
182.60p
|
174.20p
|
175.60p
|
413,026
|
|
11/04/2025
|
179.00p
|
179.00p
|
172.00p
|
175.00p
|
281,222
|
|
10/04/2025
|
182.20p
|
185.20p
|
174.20p
|
174.20p
|
376,029
|
|
09/04/2025
|
181.40p
|
181.80p
|
171.60p
|
171.80p
|
199,969
|
|
08/04/2025
|
179.80p
|
181.80p
|
173.00p
|
178.40p
|
1,070,925
|
|
07/04/2025
|
182.00p
|
184.60p
|
168.00p
|
173.60p
|
549,862
|
|
04/04/2025
|
185.00p
|
193.80p
|
185.00p
|
186.00p
|
732,735
|
|
03/04/2025
|
185.00p
|
193.80p
|
185.00p
|
189.20p
|
602,858
|
|
02/04/2025
|
182.00p
|
193.40p
|
182.00p
|
191.80p
|
880,298
|
|
01/04/2025
|
182.80p
|
182.80p
|
175.60p
|
177.80p
|
109,908
|
|
31/03/2025
|
186.00p
|
188.00p
|
176.34p
|
178.00p
|
185,240
|
|
28/03/2025
|
183.00p
|
186.00p
|
181.48p
|
185.50p
|
169,254
|
|
27/03/2025
|
174.00p
|
184.50p
|
173.00p
|
182.00p
|
269,165
|
|
26/03/2025
|
170.00p
|
188.00p
|
170.00p
|
174.00p
|
423,845
|
|
25/03/2025
|
170.00p
|
175.00p
|
168.50p
|
168.50p
|
344,243
|
|
24/03/2025
|
168.00p
|
172.50p
|
166.00p
|
170.00p
|
352,812
|
|
21/03/2025
|
160.00p
|
171.50p
|
159.00p
|
171.50p
|
853,642
|
|
20/03/2025
|
160.50p
|
162.00p
|
150.50p
|
162.00p
|
345,229
|
|
19/03/2025
|
158.00p
|
161.50p
|
154.00p
|
159.50p
|
135,171
|
|
18/03/2025
|
169.50p
|
171.50p
|
156.00p
|
160.00p
|
204,069
|
|
17/03/2025
|
176.00p
|
179.73p
|
164.00p
|
164.00p
|
1,971,877
|
|
14/03/2025
|
152.00p
|
189.00p
|
151.00p
|
176.50p
|
1,135,853
|
|
13/03/2025
|
151.50p
|
152.50p
|
147.49p
|
151.00p
|
217,491
|
|
12/03/2025
|
152.50p
|
154.00p
|
146.00p
|
152.00p
|
111,298
|
|
11/03/2025
|
151.00p
|
153.50p
|
150.00p
|
151.00p
|
148,051
|
|
10/03/2025
|
152.50p
|
154.50p
|
146.00p
|
150.50p
|
154,601
|
|
07/03/2025
|
150.50p
|
154.50p
|
150.00p
|
152.50p
|
120,013
|
|
06/03/2025
|
155.00p
|
155.00p
|
149.50p
|
151.00p
|
219,721
|
|
05/03/2025
|
151.50p
|
156.50p
|
150.50p
|
150.50p
|
316,441
|
|
04/03/2025
|
156.00p
|
158.00p
|
150.00p
|
154.00p
|
230,313
|
|
03/03/2025
|
153.50p
|
154.50p
|
150.95p
|
154.50p
|
124,862
|
|
28/02/2025
|
150.50p
|
153.50p
|
147.00p
|
150.50p
|
274,708
|
|
27/02/2025
|
153.00p
|
159.50p
|
150.50p
|
152.50p
|
63,772
|
|
26/02/2025
|
155.00p
|
156.53p
|
149.51p
|
153.50p
|
91,858
|
|
25/02/2025
|
147.50p
|
154.50p
|
147.50p
|
154.00p
|
222,266
|
|
24/02/2025
|
147.50p
|
149.50p
|
145.50p
|
148.00p
|
160,078
|
|
21/02/2025
|
146.50p
|
148.50p
|
143.44p
|
146.50p
|
86,594
|
|
20/02/2025
|
148.00p
|
150.00p
|
142.00p
|
143.00p
|
286,627
|
|
19/02/2025
|
148.50p
|
149.50p
|
147.00p
|
149.50p
|
66,982
|
|
18/02/2025
|
147.50p
|
149.50p
|
147.00p
|
148.00p
|
48,429
|
|
17/02/2025
|
150.00p
|
150.00p
|
144.00p
|
149.00p
|
141,976
|
|
14/02/2025
|
144.00p
|
150.00p
|
144.00p
|
145.50p
|
170,375
|
|
13/02/2025
|
140.00p
|
146.50p
|
140.00p
|
145.00p
|
149,362
|
|
12/02/2025
|
135.00p
|
147.00p
|
135.00p
|
145.00p
|
324,135
|
|
11/02/2025
|
140.00p
|
145.00p
|
137.00p
|
138.50p
|
222,417
|
|
10/02/2025
|
142.00p
|
142.00p
|
137.50p
|
140.00p
|
54,084
|
|
07/02/2025
|
139.50p
|
142.22p
|
137.00p
|
140.00p
|
164,203
|
|
06/02/2025
|
137.50p
|
138.00p
|
133.00p
|
138.00p
|
121,607
|
|
05/02/2025
|
135.00p
|
135.50p
|
132.00p
|
135.00p
|
227,497
|
|
04/02/2025
|
134.50p
|
135.00p
|
128.50p
|
135.00p
|
118,596
|
|
03/02/2025
|
138.00p
|
138.00p
|
128.50p
|
135.00p
|
427,537
|
|
31/01/2025
|
135.50p
|
137.00p
|
131.50p
|
133.50p
|
202,880
|
|
30/01/2025
|
135.00p
|
139.00p
|
132.50p
|
132.50p
|
170,671
|
|
29/01/2025
|
139.00p
|
142.50p
|
137.30p
|
138.50p
|
246,343
|
|
28/01/2025
|
136.50p
|
142.00p
|
130.50p
|
140.00p
|
133,024
|
|
27/01/2025
|
137.00p
|
139.50p
|
135.00p
|
135.50p
|
93,162
|
|
24/01/2025
|
135.50p
|
138.00p
|
132.50p
|
137.00p
|
205,405
|
|
23/01/2025
|
133.50p
|
138.00p
|
131.87p
|
133.50p
|
106,772
|
|
22/01/2025
|
135.00p
|
140.00p
|
133.50p
|
133.50p
|
210,676
|
|
21/01/2025
|
137.00p
|
139.50p
|
135.50p
|
137.00p
|
136,406
|
|
20/01/2025
|
145.00p
|
146.00p
|
136.42p
|
138.00p
|
349,119
|
|
17/01/2025
|
145.00p
|
150.50p
|
143.00p
|
143.00p
|
195,418
|
|
16/01/2025
|
145.00p
|
154.00p
|
144.88p
|
143.00p
|
694,218
|
|
15/01/2025
|
135.00p
|
144.50p
|
130.00p
|
143.00p
|
180,024
|
|
14/01/2025
|
130.50p
|
133.00p
|
130.50p
|
130.50p
|
128,453
|
|
13/01/2025
|
131.00p
|
133.50p
|
127.50p
|
130.50p
|
248,734
|
|
10/01/2025
|
134.00p
|
138.00p
|
129.00p
|
131.50p
|
143,982
|
|
09/01/2025
|
133.50p
|
140.00p
|
130.50p
|
133.50p
|
283,058
|
|
08/01/2025
|
139.50p
|
141.50p
|
131.00p
|
133.50p
|
218,364
|
|
07/01/2025
|
141.50p
|
146.50p
|
136.90p
|
140.50p
|
253,570
|
|
06/01/2025
|
141.00p
|
146.50p
|
141.00p
|
144.00p
|
113,789
|
|
03/01/2025
|
144.50p
|
146.00p
|
143.50p
|
144.00p
|
52,129
|
|
02/01/2025
|
145.50p
|
149.00p
|
145.00p
|
146.00p
|
98,512
|
|
01/01/2025
|
144.50p
|
146.00p
|
143.68p
|
146.00p
|
35,113
|
|
31/12/2024
|
144.50p
|
146.00p
|
143.68p
|
146.00p
|
35,113
|
|
30/12/2024
|
144.50p
|
145.00p
|
140.50p
|
144.00p
|
75,535
|
|
27/12/2024
|
141.00p
|
148.00p
|
141.00p
|
145.00p
|
87,836
|
|
26/12/2024
|
149.00p
|
149.50p
|
142.50p
|
149.50p
|
52,968
|
|
25/12/2024
|
149.00p
|
149.50p
|
142.50p
|
149.50p
|
52,968
|
|
24/12/2024
|
149.00p
|
149.50p
|
142.50p
|
149.50p
|
52,968
|
|
23/12/2024
|
146.50p
|
148.00p
|
144.00p
|
144.00p
|
153,236
|
|
20/12/2024
|
137.50p
|
146.50p
|
137.00p
|
146.50p
|
703,762
|
|
19/12/2024
|
138.50p
|
141.00p
|
136.50p
|
139.00p
|
248,093
|
|
18/12/2024
|
137.50p
|
142.00p
|
136.00p
|
141.00p
|
75,643
|
|
17/12/2024
|
140.50p
|
142.00p
|
139.00p
|
139.00p
|
68,881
|
|
16/12/2024
|
140.00p
|
144.50p
|
139.50p
|
144.00p
|
84,414
|
|
13/12/2024
|
144.00p
|
146.50p
|
142.00p
|
142.00p
|
60,444
|
|
12/12/2024
|
144.00p
|
148.00p
|
144.00p
|
144.00p
|
44,778
|
|
11/12/2024
|
147.00p
|
149.50p
|
147.00p
|
148.00p
|
163,484
|
|
10/12/2024
|
150.50p
|
152.50p
|
146.00p
|
147.50p
|
247,050
|
|
09/12/2024
|
150.50p
|
153.00p
|
146.12p
|
150.50p
|
259,485
|
|
06/12/2024
|
150.00p
|
153.50p
|
149.00p
|
150.50p
|
282,837
|