Bakkavor Group
(BAKK)
Sector: Food Producers
Historic Prices - up to 10 years
|
31/10/2025
|
223.00p
|
234.50p
|
219.50p
|
222.00p
|
663,859
|
|
30/10/2025
|
221.00p
|
225.29p
|
221.00p
|
223.00p
|
1,743,204
|
|
29/10/2025
|
229.50p
|
232.00p
|
222.50p
|
222.50p
|
1,709,836
|
|
28/10/2025
|
235.00p
|
235.00p
|
225.50p
|
225.50p
|
226,233
|
|
27/10/2025
|
225.00p
|
234.50p
|
215.00p
|
228.00p
|
807,604
|
|
24/10/2025
|
225.00p
|
228.00p
|
218.00p
|
228.00p
|
532,828
|
|
23/10/2025
|
218.00p
|
222.50p
|
212.00p
|
221.00p
|
2,456,323
|
|
22/10/2025
|
219.00p
|
223.50p
|
217.00p
|
221.50p
|
2,439,189
|
|
21/10/2025
|
205.50p
|
221.50p
|
205.50p
|
218.00p
|
380,963
|
|
20/10/2025
|
225.00p
|
225.00p
|
215.50p
|
219.50p
|
1,069,567
|
|
17/10/2025
|
218.50p
|
220.50p
|
213.50p
|
216.00p
|
718,340
|
|
16/10/2025
|
205.00p
|
222.00p
|
205.00p
|
218.00p
|
232,567
|
|
15/10/2025
|
219.50p
|
222.50p
|
217.50p
|
217.50p
|
229,548
|
|
14/10/2025
|
218.00p
|
221.00p
|
211.00p
|
219.00p
|
811,708
|
|
13/10/2025
|
214.00p
|
219.50p
|
206.00p
|
218.50p
|
538,389
|
|
10/10/2025
|
216.00p
|
220.00p
|
211.46p
|
216.00p
|
268,603
|
|
09/10/2025
|
205.00p
|
218.50p
|
205.00p
|
213.00p
|
1,300,275
|
|
08/10/2025
|
215.00p
|
222.00p
|
211.00p
|
214.50p
|
887,351
|
|
07/10/2025
|
223.50p
|
223.50p
|
208.00p
|
208.00p
|
395,574
|
|
06/10/2025
|
207.00p
|
214.00p
|
207.00p
|
211.50p
|
718,092
|
|
03/10/2025
|
220.50p
|
220.50p
|
207.50p
|
208.00p
|
753,082
|
|
02/10/2025
|
207.00p
|
211.50p
|
207.00p
|
211.00p
|
536,664
|
|
01/10/2025
|
212.00p
|
216.00p
|
210.50p
|
211.00p
|
317,695
|
|
30/09/2025
|
220.50p
|
220.50p
|
207.50p
|
213.00p
|
155,028
|
|
29/09/2025
|
207.00p
|
214.00p
|
207.00p
|
210.50p
|
631,270
|
|
26/09/2025
|
210.00p
|
214.00p
|
205.50p
|
209.50p
|
669,199
|
|
25/09/2025
|
211.00p
|
212.00p
|
208.00p
|
210.50p
|
938,086
|
|
24/09/2025
|
220.00p
|
220.00p
|
210.00p
|
212.00p
|
109,181
|
|
23/09/2025
|
217.50p
|
222.00p
|
212.50p
|
212.50p
|
2,257,593
|
|
22/09/2025
|
221.00p
|
221.00p
|
217.00p
|
217.00p
|
852,717
|
|
19/09/2025
|
216.50p
|
221.00p
|
215.00p
|
219.50p
|
1,156,424
|
|
18/09/2025
|
221.00p
|
222.50p
|
215.50p
|
221.00p
|
277,444
|
|
17/09/2025
|
226.00p
|
226.00p
|
215.00p
|
220.00p
|
499,552
|
|
16/09/2025
|
217.00p
|
223.00p
|
214.50p
|
215.50p
|
4,663,122
|
|
15/09/2025
|
220.50p
|
224.00p
|
213.13p
|
220.00p
|
907,429
|
|
12/09/2025
|
230.00p
|
230.00p
|
217.50p
|
218.50p
|
126,347
|
|
11/09/2025
|
226.00p
|
227.00p
|
221.00p
|
224.00p
|
153,492
|
|
10/09/2025
|
226.00p
|
226.00p
|
217.00p
|
220.50p
|
178,213
|
|
09/09/2025
|
223.00p
|
223.00p
|
213.00p
|
217.00p
|
433,487
|
|
08/09/2025
|
226.00p
|
227.50p
|
219.00p
|
219.00p
|
1,196,516
|
|
05/09/2025
|
220.00p
|
225.50p
|
220.00p
|
223.00p
|
2,558,520
|
|
04/09/2025
|
226.50p
|
226.50p
|
220.50p
|
221.50p
|
1,772,582
|
|
03/09/2025
|
222.00p
|
229.50p
|
221.24p
|
224.50p
|
762,120
|
|
02/09/2025
|
240.00p
|
240.00p
|
220.50p
|
228.00p
|
512,648
|
|
01/09/2025
|
229.50p
|
233.50p
|
226.50p
|
233.50p
|
526,946
|
|
29/08/2025
|
240.00p
|
240.00p
|
229.00p
|
229.00p
|
202,197
|
|
28/08/2025
|
241.00p
|
241.00p
|
231.50p
|
232.00p
|
314,376
|
|
27/08/2025
|
248.50p
|
248.50p
|
232.50p
|
233.00p
|
230,023
|
|
26/08/2025
|
238.50p
|
243.00p
|
224.00p
|
243.00p
|
319,373
|
|
25/08/2025
|
240.00p
|
240.00p
|
231.50p
|
238.00p
|
112,547
|
|
22/08/2025
|
240.00p
|
240.00p
|
231.50p
|
238.00p
|
112,543
|
|
21/08/2025
|
240.00p
|
240.00p
|
234.00p
|
240.00p
|
111,856
|
|
20/08/2025
|
240.00p
|
240.00p
|
233.82p
|
236.50p
|
188,149
|
|
19/08/2025
|
222.00p
|
236.00p
|
222.00p
|
236.00p
|
127,707
|
|
18/08/2025
|
240.00p
|
240.00p
|
230.00p
|
233.50p
|
87,359
|
|
15/08/2025
|
240.00p
|
240.00p
|
230.50p
|
231.50p
|
87,133
|
|
14/08/2025
|
239.50p
|
239.50p
|
230.00p
|
233.00p
|
111,191
|
|
13/08/2025
|
240.00p
|
240.00p
|
228.50p
|
233.00p
|
319,041
|
|
12/08/2025
|
235.00p
|
239.00p
|
230.00p
|
232.00p
|
112,403
|
|
11/08/2025
|
225.00p
|
238.50p
|
225.00p
|
236.00p
|
135,815
|
|
08/08/2025
|
240.00p
|
240.00p
|
231.47p
|
235.00p
|
197,120
|
|
07/08/2025
|
225.50p
|
240.00p
|
225.50p
|
237.00p
|
126,183
|
|
06/08/2025
|
240.00p
|
240.00p
|
231.00p
|
236.00p
|
149,574
|
|
05/08/2025
|
236.00p
|
239.50p
|
233.00p
|
236.00p
|
144,471
|
|
04/08/2025
|
234.50p
|
236.00p
|
225.50p
|
235.50p
|
191,874
|
|
01/08/2025
|
240.00p
|
240.00p
|
233.00p
|
234.00p
|
185,945
|
|
31/07/2025
|
226.00p
|
237.00p
|
226.00p
|
235.00p
|
20,759
|
|
30/07/2025
|
247.50p
|
247.50p
|
230.00p
|
235.00p
|
151,211
|
|
29/07/2025
|
250.00p
|
250.00p
|
235.50p
|
236.50p
|
140,023
|
|
28/07/2025
|
240.00p
|
244.00p
|
237.50p
|
241.00p
|
1,126,866
|
|
25/07/2025
|
235.00p
|
249.50p
|
235.00p
|
241.00p
|
1,543,845
|
|
24/07/2025
|
242.00p
|
247.00p
|
239.00p
|
244.50p
|
2,621,653
|
|
23/07/2025
|
241.50p
|
245.00p
|
231.00p
|
240.50p
|
1,778,089
|
|
22/07/2025
|
225.00p
|
241.00p
|
221.50p
|
241.00p
|
934,098
|
|
21/07/2025
|
222.50p
|
225.00p
|
215.50p
|
222.00p
|
199,982
|
|
18/07/2025
|
216.50p
|
222.50p
|
214.50p
|
222.50p
|
396,506
|
|
17/07/2025
|
220.00p
|
221.50p
|
216.50p
|
216.50p
|
212,931
|
|
16/07/2025
|
217.50p
|
222.00p
|
216.50p
|
219.00p
|
1,216,178
|
|
15/07/2025
|
218.50p
|
218.50p
|
212.50p
|
218.00p
|
637,219
|
|
14/07/2025
|
217.00p
|
220.50p
|
213.00p
|
218.50p
|
665,626
|
|
11/07/2025
|
216.50p
|
219.50p
|
215.50p
|
216.50p
|
230,373
|
|
10/07/2025
|
218.00p
|
219.50p
|
213.50p
|
215.50p
|
353,957
|
|
09/07/2025
|
219.00p
|
221.50p
|
212.50p
|
216.00p
|
556,023
|
|
08/07/2025
|
222.00p
|
222.00p
|
212.50p
|
220.00p
|
1,614,034
|
|
07/07/2025
|
213.50p
|
220.00p
|
213.50p
|
219.00p
|
540,180
|
|
04/07/2025
|
222.00p
|
222.00p
|
215.50p
|
217.00p
|
1,347,408
|
|
03/07/2025
|
222.00p
|
222.00p
|
216.50p
|
218.50p
|
266,449
|
|
02/07/2025
|
218.00p
|
218.63p
|
214.00p
|
215.00p
|
2,672,809
|
|
01/07/2025
|
222.00p
|
222.00p
|
216.50p
|
218.00p
|
792,058
|
|
30/06/2025
|
226.00p
|
226.00p
|
216.00p
|
216.00p
|
911,808
|
|
27/06/2025
|
219.00p
|
225.50p
|
216.50p
|
223.00p
|
7,080,805
|
|
26/06/2025
|
225.00p
|
225.00p
|
218.00p
|
218.50p
|
2,286,782
|
|
25/06/2025
|
220.00p
|
220.50p
|
217.00p
|
220.50p
|
2,514,599
|
|
24/06/2025
|
210.00p
|
220.71p
|
210.00p
|
219.50p
|
1,003,431
|
|
23/06/2025
|
220.00p
|
220.00p
|
214.00p
|
217.00p
|
1,242,405
|
|
20/06/2025
|
220.00p
|
220.00p
|
215.50p
|
217.50p
|
1,812,673
|
|
19/06/2025
|
217.00p
|
218.50p
|
213.00p
|
216.00p
|
1,227,594
|
|
18/06/2025
|
219.50p
|
219.50p
|
214.50p
|
218.00p
|
907,785
|
|
17/06/2025
|
220.00p
|
220.00p
|
214.00p
|
219.00p
|
516,222
|
|
16/06/2025
|
218.00p
|
218.00p
|
214.77p
|
215.00p
|
172,444
|
|
13/06/2025
|
218.50p
|
220.00p
|
215.00p
|
216.50p
|
617,238
|
|
12/06/2025
|
218.50p
|
220.50p
|
210.00p
|
220.50p
|
1,911,796
|
|
11/06/2025
|
213.00p
|
218.50p
|
213.00p
|
218.50p
|
2,396,472
|
|
10/06/2025
|
212.50p
|
215.00p
|
210.00p
|
213.00p
|
4,437,230
|
|
09/06/2025
|
213.50p
|
215.50p
|
211.00p
|
212.50p
|
393,194
|
|
06/06/2025
|
216.00p
|
216.00p
|
212.54p
|
214.00p
|
282,205
|
|
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
|