Bakkavor Group

(BAKK)
Sector: Food Producers
173.60p
-12.40p -6.67
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
05/12/2024 145.00p 152.50p 145.00p 150.50p 305,893
04/12/2024 140.00p 149.00p 140.00p 145.00p 218,333
03/12/2024 142.00p 143.50p 140.50p 140.50p 346,434
02/12/2024 135.00p 142.50p 135.00p 140.00p 276,469
29/11/2024 139.50p 141.50p 137.50p 139.50p 153,572
28/11/2024 138.50p 143.00p 138.50p 139.50p 164,992
27/11/2024 135.00p 140.00p 134.00p 138.50p 104,025
26/11/2024 130.00p 136.00p 126.50p 134.50p 348,297
25/11/2024 130.00p 130.00p 126.00p 130.00p 592,912
22/11/2024 123.50p 130.00p 123.50p 130.00p 127,552
21/11/2024 127.00p 131.00p 126.50p 130.00p 249,734
20/11/2024 130.00p 131.00p 128.00p 130.00p 378,596
19/11/2024 131.00p 133.50p 128.50p 130.00p 391,110
18/11/2024 133.00p 133.50p 131.00p 131.50p 306,805
15/11/2024 134.50p 135.50p 132.50p 135.00p 304,773
14/11/2024 134.50p 136.00p 127.00p 135.00p 311,147
13/11/2024 135.00p 135.50p 132.00p 135.00p 256,119
12/11/2024 133.00p 139.00p 133.00p 135.00p 368,560
11/11/2024 143.00p 143.00p 136.00p 136.00p 290,568
08/11/2024 143.00p 143.00p 136.50p 138.00p 219,396
07/11/2024 140.00p 143.00p 140.00p 142.00p 202,882
06/11/2024 150.00p 150.00p 137.38p 142.00p 621,192
05/11/2024 145.00p 148.10p 145.00p 145.00p 407,404
04/11/2024 147.00p 149.00p 144.50p 145.50p 405,867
01/11/2024 148.00p 150.25p 146.00p 147.50p 380,625
31/10/2024 151.50p 158.50p 147.00p 149.50p 198,175
30/10/2024 150.00p 159.60p 150.00p 155.50p 1,358,928
29/10/2024 155.00p 158.50p 150.50p 155.00p 123,536
28/10/2024 155.00p 165.00p 155.00p 156.50p 118,579
25/10/2024 155.00p 160.50p 155.00p 155.00p 271,604
24/10/2024 161.00p 164.50p 160.50p 160.00p 51,904
23/10/2024 160.00p 162.10p 159.22p 160.00p 697,986
22/10/2024 163.00p 165.00p 155.50p 160.00p 259,105
21/10/2024 156.00p 164.50p 154.85p 164.50p 410,690
18/10/2024 155.50p 156.50p 150.50p 155.50p 515,336
17/10/2024 154.00p 159.00p 153.50p 155.50p 488,400
16/10/2024 160.00p 160.00p 152.23p 155.00p 222,791
15/10/2024 155.00p 155.50p 153.50p 154.50p 91,171
14/10/2024 154.00p 155.00p 153.00p 154.00p 98,260
11/10/2024 159.00p 159.00p 152.00p 153.50p 299,568
10/10/2024 156.00p 159.00p 154.43p 156.00p 69,191
09/10/2024 151.50p 156.00p 150.35p 156.00p 146,387
08/10/2024 150.50p 152.50p 148.50p 151.50p 240,068