Bakkavor Group
(BAKK)
Sector: Food Producers
Historic Prices - up to 10 years
|
19/09/2024
|
159.00p
|
160.50p
|
156.69p
|
160.50p
|
97,957
|
|
18/09/2024
|
161.00p
|
161.00p
|
158.00p
|
161.00p
|
215,595
|
|
17/09/2024
|
161.50p
|
164.00p
|
160.00p
|
161.00p
|
418,480
|
|
16/09/2024
|
158.00p
|
161.00p
|
155.50p
|
161.00p
|
406,842
|
|
13/09/2024
|
156.00p
|
158.00p
|
154.00p
|
156.00p
|
254,263
|
|
12/09/2024
|
157.00p
|
157.50p
|
154.50p
|
157.50p
|
191,847
|
|
11/09/2024
|
159.00p
|
162.00p
|
156.00p
|
157.50p
|
410,106
|
|
10/09/2024
|
157.00p
|
160.00p
|
156.22p
|
157.00p
|
453,778
|
|
09/09/2024
|
155.00p
|
161.00p
|
154.00p
|
161.00p
|
401,499
|
|
06/09/2024
|
157.50p
|
158.17p
|
151.00p
|
153.00p
|
613,256
|
|
05/09/2024
|
158.50p
|
163.50p
|
152.50p
|
157.50p
|
142,595
|
|
04/09/2024
|
155.00p
|
155.00p
|
148.44p
|
154.00p
|
332,792
|
|
03/09/2024
|
155.00p
|
155.00p
|
151.50p
|
152.00p
|
91,697
|
|
02/09/2024
|
153.50p
|
154.50p
|
148.00p
|
154.00p
|
206,287
|
|
30/08/2024
|
154.00p
|
154.50p
|
153.00p
|
154.00p
|
97,606
|
|
29/08/2024
|
153.50p
|
154.50p
|
153.00p
|
154.50p
|
201,734
|
|
28/08/2024
|
154.00p
|
154.50p
|
152.50p
|
154.00p
|
312,540
|
|
27/08/2024
|
150.00p
|
155.00p
|
150.00p
|
155.00p
|
259,627
|
|
26/08/2024
|
153.00p
|
155.00p
|
153.00p
|
155.00p
|
301,702
|
|
23/08/2024
|
153.00p
|
155.00p
|
153.00p
|
155.00p
|
301,702
|
|
22/08/2024
|
153.00p
|
155.00p
|
153.00p
|
155.00p
|
301,702
|
|
21/08/2024
|
154.00p
|
155.00p
|
150.50p
|
155.00p
|
234,668
|
|
20/08/2024
|
154.50p
|
155.00p
|
151.50p
|
151.50p
|
225,074
|
|
19/08/2024
|
154.50p
|
156.61p
|
153.00p
|
154.50p
|
152,809
|
|
16/08/2024
|
154.00p
|
155.00p
|
153.00p
|
155.00p
|
103,345
|
|
15/08/2024
|
153.00p
|
154.50p
|
152.50p
|
154.00p
|
238,921
|
|
14/08/2024
|
153.50p
|
155.00p
|
152.50p
|
154.00p
|
103,194
|
|
13/08/2024
|
154.50p
|
155.00p
|
151.50p
|
155.00p
|
495,558
|
|
12/08/2024
|
146.00p
|
153.00p
|
141.50p
|
153.00p
|
216,877
|
|
09/08/2024
|
145.50p
|
147.50p
|
144.00p
|
146.50p
|
225,038
|
|
08/08/2024
|
146.00p
|
146.50p
|
143.50p
|
146.50p
|
195,758
|
|
07/08/2024
|
146.00p
|
146.50p
|
143.00p
|
146.50p
|
395,190
|
|
06/08/2024
|
150.00p
|
150.00p
|
137.65p
|
143.50p
|
258,028
|
|
05/08/2024
|
150.00p
|
152.50p
|
144.50p
|
148.50p
|
256,162
|
|
02/08/2024
|
154.00p
|
155.00p
|
150.50p
|
151.50p
|
476,191
|
|
01/08/2024
|
153.50p
|
155.00p
|
151.96p
|
154.00p
|
813,520
|
|
31/07/2024
|
155.00p
|
155.00p
|
153.35p
|
154.00p
|
279,961
|
|
30/07/2024
|
155.00p
|
155.00p
|
152.00p
|
155.00p
|
356,393
|
|
29/07/2024
|
154.00p
|
155.00p
|
150.50p
|
155.00p
|
277,397
|
|
26/07/2024
|
150.50p
|
157.50p
|
150.50p
|
150.50p
|
212,189
|
|
25/07/2024
|
152.00p
|
152.50p
|
150.00p
|
150.50p
|
156,379
|
|
24/07/2024
|
153.00p
|
155.00p
|
152.00p
|
153.00p
|
100,328
|
|
23/07/2024
|
151.50p
|
154.00p
|
151.50p
|
153.50p
|
137,510
|
|
22/07/2024
|
153.00p
|
154.50p
|
151.50p
|
152.00p
|
100,677
|
|
19/07/2024
|
152.00p
|
154.50p
|
150.50p
|
154.00p
|
84,110
|
|
18/07/2024
|
150.00p
|
155.00p
|
150.00p
|
152.50p
|
194,999
|
|
17/07/2024
|
152.50p
|
155.00p
|
150.50p
|
153.50p
|
172,705
|
|
16/07/2024
|
150.00p
|
156.50p
|
150.00p
|
151.50p
|
189,127
|
|
15/07/2024
|
158.00p
|
158.00p
|
153.50p
|
155.50p
|
175,473
|
|
12/07/2024
|
155.00p
|
156.50p
|
153.00p
|
156.00p
|
163,922
|
|
11/07/2024
|
145.00p
|
154.00p
|
145.00p
|
154.00p
|
170,351
|
|
10/07/2024
|
146.00p
|
151.50p
|
145.00p
|
151.50p
|
163,089
|
|
09/07/2024
|
148.50p
|
151.00p
|
146.00p
|
146.00p
|
154,961
|
|
08/07/2024
|
147.50p
|
151.00p
|
146.18p
|
151.00p
|
87,761
|
|
05/07/2024
|
150.00p
|
150.00p
|
144.50p
|
148.00p
|
219,855
|
|
04/07/2024
|
136.00p
|
147.00p
|
136.00p
|
147.00p
|
432,104
|
|
03/07/2024
|
140.00p
|
140.00p
|
136.89p
|
138.50p
|
371,285
|
|
02/07/2024
|
142.00p
|
142.00p
|
136.57p
|
138.00p
|
111,701
|
|
01/07/2024
|
145.50p
|
147.50p
|
141.50p
|
141.50p
|
172,991
|
|
28/06/2024
|
140.00p
|
147.50p
|
140.00p
|
143.00p
|
181,666
|
|
27/06/2024
|
146.00p
|
147.50p
|
143.00p
|
147.00p
|
119,742
|
|
26/06/2024
|
140.50p
|
146.50p
|
138.00p
|
145.00p
|
314,656
|
|
25/06/2024
|
139.00p
|
142.50p
|
138.50p
|
142.50p
|
184,721
|
|
24/06/2024
|
142.50p
|
145.00p
|
141.73p
|
142.00p
|
125,965
|
|
21/06/2024
|
144.00p
|
149.00p
|
142.00p
|
144.00p
|
1,945,210
|
|
20/06/2024
|
148.50p
|
148.50p
|
144.00p
|
144.00p
|
146,344
|
|
19/06/2024
|
146.00p
|
147.00p
|
144.00p
|
146.00p
|
155,063
|
|
18/06/2024
|
145.00p
|
148.50p
|
145.00p
|
146.00p
|
272,586
|
|
17/06/2024
|
142.00p
|
145.00p
|
141.00p
|
145.00p
|
118,917
|
|
14/06/2024
|
140.00p
|
144.00p
|
139.50p
|
142.00p
|
603,095
|
|
13/06/2024
|
142.00p
|
142.00p
|
138.50p
|
140.00p
|
388,969
|
|
12/06/2024
|
142.50p
|
142.50p
|
137.50p
|
139.50p
|
326,282
|
|
11/06/2024
|
142.00p
|
142.58p
|
140.00p
|
140.50p
|
343,882
|
|
10/06/2024
|
140.00p
|
144.50p
|
140.00p
|
141.00p
|
231,759
|
|
07/06/2024
|
142.00p
|
146.00p
|
140.50p
|
142.00p
|
146,387
|
|
06/06/2024
|
147.50p
|
148.50p
|
140.00p
|
144.00p
|
291,341
|
|
05/06/2024
|
150.00p
|
150.00p
|
141.00p
|
141.00p
|
226,510
|
|
04/06/2024
|
144.00p
|
147.30p
|
141.50p
|
147.00p
|
97,551
|
|
03/06/2024
|
143.50p
|
146.00p
|
140.50p
|
144.00p
|
371,378
|
|
31/05/2024
|
138.50p
|
141.50p
|
138.50p
|
140.00p
|
482,994
|
|
30/05/2024
|
139.00p
|
139.00p
|
134.00p
|
138.50p
|
457,221
|
|
29/05/2024
|
138.00p
|
138.00p
|
132.50p
|
137.50p
|
147,966
|
|
28/05/2024
|
140.00p
|
140.00p
|
130.50p
|
138.00p
|
339,486
|
|
27/05/2024
|
128.50p
|
138.00p
|
128.50p
|
137.00p
|
83,926
|
|
24/05/2024
|
128.50p
|
138.00p
|
128.50p
|
137.00p
|
83,926
|
|
23/05/2024
|
135.00p
|
139.00p
|
131.00p
|
134.50p
|
301,487
|
|
22/05/2024
|
129.50p
|
134.00p
|
127.50p
|
133.00p
|
133,184
|
|
21/05/2024
|
129.00p
|
130.00p
|
127.50p
|
130.00p
|
90,605
|
|
20/05/2024
|
127.00p
|
129.00p
|
126.50p
|
129.00p
|
107,621
|
|
17/05/2024
|
128.00p
|
128.02p
|
124.00p
|
127.00p
|
122,614
|
|
16/05/2024
|
127.50p
|
127.50p
|
122.00p
|
127.00p
|
323,101
|
|
15/05/2024
|
127.50p
|
127.50p
|
121.00p
|
125.00p
|
123,863
|
|
14/05/2024
|
122.50p
|
127.00p
|
119.00p
|
126.00p
|
2,937,848
|
|
13/05/2024
|
122.50p
|
123.00p
|
119.50p
|
121.00p
|
173,941
|
|
10/05/2024
|
123.00p
|
123.00p
|
119.50p
|
123.00p
|
89,615
|
|
09/05/2024
|
119.00p
|
123.50p
|
118.20p
|
120.50p
|
84,996
|
|
08/05/2024
|
124.00p
|
124.00p
|
118.00p
|
118.00p
|
71,457
|
|
07/05/2024
|
118.00p
|
122.00p
|
118.00p
|
121.00p
|
113,336
|
|
06/05/2024
|
123.50p
|
123.87p
|
118.00p
|
120.00p
|
179,920
|
|
03/05/2024
|
123.50p
|
123.87p
|
118.00p
|
120.00p
|
179,920
|
|
02/05/2024
|
124.00p
|
124.00p
|
118.50p
|
123.00p
|
151,865
|
|
01/05/2024
|
121.00p
|
121.00p
|
118.50p
|
121.00p
|
75,351
|
|
30/04/2024
|
117.00p
|
121.00p
|
113.50p
|
121.00p
|
403,246
|
|
29/04/2024
|
114.00p
|
120.00p
|
114.00p
|
119.50p
|
320,736
|
|
26/04/2024
|
120.50p
|
121.00p
|
115.00p
|
115.00p
|
342,382
|
|
25/04/2024
|
116.50p
|
120.00p
|
116.00p
|
117.50p
|
92,115
|
|
24/04/2024
|
118.00p
|
124.00p
|
118.00p
|
123.00p
|
161,970
|
|
23/04/2024
|
118.00p
|
119.50p
|
117.00p
|
119.50p
|
141,484
|
|
22/04/2024
|
117.50p
|
118.00p
|
116.00p
|
118.00p
|
87,200
|
|
19/04/2024
|
116.00p
|
117.50p
|
115.00p
|
116.00p
|
46,434
|
|
18/04/2024
|
115.00p
|
116.00p
|
114.00p
|
116.00p
|
61,304
|
|
17/04/2024
|
115.00p
|
116.00p
|
115.00p
|
115.00p
|
622,530
|
|
16/04/2024
|
115.00p
|
116.50p
|
110.00p
|
114.50p
|
571,414
|
|
15/04/2024
|
117.50p
|
117.50p
|
114.00p
|
115.00p
|
404,059
|
|
12/04/2024
|
118.00p
|
118.00p
|
115.00p
|
115.50p
|
324,443
|
|
11/04/2024
|
114.50p
|
118.00p
|
110.95p
|
115.00p
|
192,152
|
|
10/04/2024
|
113.00p
|
114.50p
|
111.00p
|
113.50p
|
101,812
|
|
09/04/2024
|
109.00p
|
114.50p
|
109.00p
|
112.50p
|
166,192
|
|
08/04/2024
|
113.50p
|
118.50p
|
110.50p
|
111.00p
|
329,026
|
|
05/04/2024
|
109.00p
|
113.00p
|
108.24p
|
111.50p
|
181,143
|
|
04/04/2024
|
109.00p
|
114.50p
|
108.50p
|
112.00p
|
184,033
|
|
03/04/2024
|
112.50p
|
114.00p
|
109.34p
|
113.50p
|
73,798
|
|
02/04/2024
|
109.00p
|
112.50p
|
108.00p
|
110.50p
|
752,785
|
|
01/04/2024
|
106.50p
|
109.00p
|
103.95p
|
108.00p
|
16,852
|
|
29/03/2024
|
106.50p
|
109.00p
|
103.95p
|
108.00p
|
16,852
|
|
28/03/2024
|
106.50p
|
109.00p
|
103.95p
|
108.00p
|
16,852
|
|
27/03/2024
|
103.50p
|
108.00p
|
103.50p
|
107.00p
|
64,370
|
|
26/03/2024
|
104.50p
|
107.00p
|
101.34p
|
107.00p
|
73,841
|
|
25/03/2024
|
104.00p
|
105.00p
|
102.79p
|
103.00p
|
166,171
|
|
22/03/2024
|
106.00p
|
107.50p
|
101.00p
|
104.00p
|
521,215
|
|
21/03/2024
|
109.00p
|
109.00p
|
100.50p
|
100.50p
|
189,489
|
|
20/03/2024
|
104.00p
|
107.50p
|
102.50p
|
105.50p
|
137,630
|
|
19/03/2024
|
104.50p
|
105.68p
|
103.00p
|
104.00p
|
82,516
|