1. Share Prices

  2. Bakkavor Group PLC (BAKK)

218.50p-5.50 (-2.46%)12 Sep 2025, 17:26
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Bakkavor Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 2025230.00p230.00p217.50p218.50p176,348
Sep 11, 2025226.00p227.00p221.00p224.00p153,491
Sep 10, 2025226.00p226.00p217.00p220.50p178,182
Sep 9, 2025223.00p223.00p213.00p217.00p433,486
Sep 8, 2025226.00p227.50p219.00p219.00p1,196,518
Sep 5, 2025220.00p225.50p220.00p223.00p4,617,312
Sep 4, 2025226.50p226.50p220.50p221.50p1,772,583
Sep 3, 2025222.00p229.50p221.24p224.50p1,047,290
Sep 2, 2025240.00p240.00p220.50p228.00p512,644
Sep 1, 2025229.50p233.50p226.50p233.50p526,945
Aug 29, 2025240.00p240.00p229.00p229.00p202,198
Aug 28, 2025241.00p241.00p231.50p232.00p372,389
Aug 27, 2025248.50p248.50p232.50p233.00p230,024
Aug 26, 2025238.50p243.00p224.00p243.00p319,378
Aug 22, 2025240.00p240.00p231.50p238.00p112,544
Aug 21, 2025240.00p240.00p234.00p240.00p111,862
Aug 20, 2025240.00p240.00p233.82p236.50p188,148
Aug 19, 2025222.00p236.00p222.00p236.00p127,707
Aug 18, 2025240.00p240.00p230.00p233.50p87,355
Aug 15, 2025240.00p240.00p230.50p231.50p87,131
Aug 14, 2025239.50p239.50p230.00p233.00p111,205
Aug 13, 2025240.00p240.00p228.50p233.00p319,387
Aug 12, 2025235.00p239.00p230.00p232.00p112,421
Aug 11, 2025225.00p238.50p225.00p236.00p135,811
Aug 8, 2025240.00p240.00p231.47p235.00p197,124
Aug 7, 2025225.50p240.00p225.50p237.00p126,205
Aug 6, 2025240.00p240.00p231.00p236.00p149,574
Aug 5, 2025236.00p239.50p233.00p236.00p144,477
Aug 4, 2025234.50p236.00p225.50p235.50p192,052
Aug 1, 2025240.00p240.00p233.00p234.00p185,943
Jul 31, 2025226.00p237.00p226.00p235.00p340,172
Jul 30, 2025247.50p247.50p230.00p235.00p151,210
Jul 29, 2025250.00p250.00p235.50p236.50p140,069
Jul 28, 2025240.00p244.00p237.50p241.00p1,195,392
Jul 25, 2025235.00p249.50p235.00p241.00p1,543,856
Jul 24, 2025242.00p247.00p239.00p244.50p2,621,666
Jul 23, 2025241.50p245.00p231.00p240.50p1,778,097
Jul 22, 2025225.00p241.00p221.50p241.00p1,010,780
Jul 21, 2025222.00p225.00p215.50p222.00p200,371
Jul 18, 2025216.50p222.50p214.50p222.50p396,505
Jul 17, 2025220.00p221.50p216.50p216.50p212,973
Jul 16, 2025217.50p222.00p216.50p219.00p1,216,188
Jul 15, 2025218.50p218.50p212.50p218.00p637,228
Jul 14, 2025217.00p220.50p213.00p218.50p665,634
Jul 11, 2025216.50p219.50p215.50p216.50p230,298
Jul 10, 2025218.00p219.50p213.50p215.50p353,957
Jul 9, 2025219.00p221.50p212.50p216.00p556,022
Jul 8, 2025222.00p222.00p212.50p220.00p1,614,033
Jul 7, 2025213.50p220.00p213.50p219.00p540,232
Jul 4, 2025222.00p222.00p215.50p217.00p1,347,334
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.