1. Share Prices

  2. Bakkavor Group PLC (BAKK)

159.00p-1.50 (-0.93%)20 Sep 2024, 16:35
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 20, 2024155.00p160.50p155.00p159.00p614,179
Sep 19, 2024159.00p160.50p156.69p160.50p97,977
Sep 18, 2024161.00p161.00p158.00p158.00p215,595
Sep 17, 2024161.50p164.00p160.00p161.00p418,478
Sep 16, 2024158.00p161.00p155.50p161.00p454,473
Sep 13, 2024156.00p158.00p154.00p158.00p254,262
Sep 12, 2024157.00p157.50p154.50p156.00p191,847
Sep 11, 2024159.00p162.00p156.00p157.50p410,105
Sep 10, 2024157.00p160.00p156.22p157.00p453,777
Sep 9, 2024155.00p161.00p154.00p161.00p401,498
Sep 6, 2024157.50p158.17p151.00p153.00p613,256
Sep 5, 2024158.50p163.50p152.50p157.50p142,594
Sep 4, 2024155.00p155.00p148.44p154.00p332,792
Sep 3, 2024155.00p155.00p151.50p152.00p91,697
Sep 2, 2024153.50p154.50p148.00p153.50p206,286
Aug 30, 2024154.00p154.50p153.00p154.00p97,606
Aug 29, 2024153.50p154.50p153.00p154.50p201,733
Aug 28, 2024154.00p154.50p152.50p154.00p312,539
Aug 27, 2024150.00p155.00p150.00p155.00p259,626
Aug 23, 2024155.00p155.00p152.22p155.00p100,273
Aug 22, 2024153.00p155.00p153.00p155.00p301,702
Aug 21, 2024154.00p155.00p150.50p155.00p234,668
Aug 20, 2024154.50p155.00p151.50p151.50p225,074
Aug 19, 2024154.50p156.62p153.00p154.50p152,808
Aug 16, 2024154.00p155.00p153.00p155.00p103,345
Aug 15, 2024153.00p154.50p152.50p154.00p238,920
Aug 14, 2024153.50p155.00p152.50p154.00p103,194
Aug 13, 2024154.50p155.00p151.50p155.00p563,258
Aug 12, 2024146.00p153.00p141.50p153.00p216,876
Aug 9, 2024145.50p147.50p144.00p146.50p225,035
Aug 8, 2024146.00p146.50p143.50p146.50p195,757
Aug 7, 2024146.00p146.50p143.00p146.50p395,190
Aug 6, 2024150.00p150.00p137.65p143.50p258,028
Aug 5, 2024150.00p152.50p144.50p148.50p256,161
Aug 2, 2024154.00p155.00p150.50p151.50p498,466
Aug 1, 2024153.50p155.00p151.96p154.00p813,519
Jul 31, 2024155.00p155.00p153.34p154.00p279,961
Jul 30, 2024155.00p155.00p152.00p155.00p356,393
Jul 29, 2024154.00p155.00p150.50p155.00p327,396
Jul 26, 2024150.50p157.50p150.50p155.00p212,189
Jul 25, 2024152.00p152.50p150.00p150.50p156,378
Jul 24, 2024153.00p155.00p152.00p153.00p100,328
Jul 23, 2024151.50p154.00p151.50p153.50p137,510
Jul 22, 2024153.00p154.50p151.50p152.00p100,677
Jul 19, 2024152.00p154.50p150.50p154.00p84,110
Jul 18, 2024150.00p155.00p150.00p152.50p194,999
Jul 17, 2024152.50p155.00p150.50p153.50p172,705
Jul 16, 2024150.00p156.50p150.00p151.50p189,126
Jul 15, 2024158.00p158.00p153.50p155.50p175,501
Jul 12, 2024155.00p156.50p153.00p156.00p163,921
123456
Showing 1 to 50 of 254

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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.