1. Share Prices

  2. Bakkavor Group PLC (BAKK)

192.20p+1.60 (+0.84%)16 May 2025, 09:20
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
May 15, 2025194.40p196.00p185.20p190.60p4,156,858
May 14, 2025187.60p189.00p183.86p187.40p820,254
May 13, 2025186.00p188.00p181.96p187.20p571,924
May 12, 2025193.00p193.00p184.00p184.00p414,801
May 9, 2025181.00p190.40p181.00p188.00p788,564
May 8, 2025175.00p182.40p175.00p182.00p1,900,138
May 7, 2025179.20p180.20p178.00p179.20p502,138
May 6, 2025175.00p182.40p175.00p179.00p647,399
May 2, 2025180.00p183.70p172.60p180.00p1,074,014
May 1, 2025174.00p179.80p171.20p178.00p1,529,594
Apr 30, 2025172.00p174.80p171.55p172.00p3,236,665
Apr 29, 2025175.00p178.40p172.65p173.00p333,320
Apr 28, 2025172.20p176.40p171.32p175.00p872,973
Apr 25, 2025173.20p173.20p169.20p171.00p328,809
Apr 24, 2025180.00p180.00p170.60p173.00p151,729
Apr 23, 2025180.00p180.40p175.00p176.60p1,623,534
Apr 22, 2025180.00p180.00p173.20p178.20p164,158
Apr 17, 2025177.20p179.80p174.20p178.40p235,926
Apr 16, 2025177.00p178.00p174.60p176.60p561,005
Apr 15, 2025179.80p182.40p174.00p177.00p124,965
Apr 14, 2025177.20p182.60p174.20p175.60p413,023
Apr 11, 2025179.00p179.00p172.00p175.00p410,957
Apr 10, 2025182.20p185.20p174.20p174.20p376,026
Apr 9, 2025181.40p181.80p171.60p171.80p199,967
Apr 8, 2025179.80p181.80p173.00p178.40p1,070,922
Apr 7, 2025182.00p184.60p168.00p173.60p648,964
Apr 4, 2025185.00p193.80p185.00p186.00p732,731
Apr 3, 2025185.00p193.80p185.00p189.20p602,868
Apr 2, 2025182.00p193.40p182.00p191.80p880,298
Apr 1, 2025182.80p182.80p175.60p177.80p109,908
Mar 31, 2025186.00p188.00p176.34p178.00p185,237
Mar 28, 2025183.00p186.00p181.48p185.50p169,269
Mar 27, 2025174.00p184.50p173.00p182.00p269,162
Mar 26, 2025170.00p188.00p170.00p174.00p423,892
Mar 25, 2025170.00p175.00p168.50p168.50p344,243
Mar 24, 2025168.00p172.50p166.00p170.00p352,807
Mar 21, 2025160.00p171.50p159.00p171.50p853,640
Mar 20, 2025160.50p162.00p150.50p162.00p345,229
Mar 19, 2025158.00p161.50p154.00p159.50p135,169
Mar 18, 2025169.50p171.50p156.00p160.00p204,067
Mar 17, 2025176.00p179.72p164.00p164.00p2,008,765
Mar 14, 2025152.00p189.00p151.00p176.50p1,389,557
Mar 13, 2025151.50p152.50p147.49p151.00p280,267
Mar 12, 2025152.50p154.00p146.00p152.00p111,298
Mar 11, 2025151.00p153.50p150.00p151.00p187,655
Mar 10, 2025152.50p154.50p146.00p150.50p196,758
Mar 7, 2025150.50p154.50p150.00p152.50p120,010
Mar 6, 2025155.00p155.00p149.50p151.00p219,719
Mar 5, 2025151.50p156.50p150.50p150.50p445,064
Mar 4, 2025156.00p158.00p150.00p154.00p230,312
123456
Showing 1 to 50 of 253

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:
15 May 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
St. James's Place PLC1,119.504.53
Close Brothers Group PLC360.004.35
Premier Foods PLC206.122.80
Quilter PLC155.502.64
Lion Finance Group PLC6,330.002.59
Greggs PLC2,004.002.51

Fallers

CompanyPrice% Chg
Workspace Group PLC402.84-11.27
Future PLC701.00-5.91
Vesuvius PLC365.80-2.35
Bodycote PLC548.78-2.00
Land Securities Group PLC590.50-2.15
Kingfisher PLC310.90-1.65