P/F Bakkafrost (LON:0MQ2)
London · Delayed Price · Currency is GBP · Price in NOK 448.39
+4.93 (1.11%)
At close: Mar 12, 2026
P/F Bakkafrost Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 443.20 | 452.50 | 449.00 | 450.27 | 450.27 | 0.42% | 3,745 |
| Mar 12, 2026 | 443.20 | 448.39 | 444.60 | 448.39 | 448.39 | 1.11% | 3,250 |
| Mar 11, 2026 | 440.00 | 446.20 | 432.40 | 443.46 | 443.46 | 1.01% | 6,972 |
| Mar 10, 2026 | 441.00 | 442.40 | 435.60 | 439.05 | 439.05 | 0.71% | 17,746 |
| Mar 9, 2026 | 441.20 | 438.80 | 434.60 | 435.96 | 435.96 | -2.49% | 7,266 |
| Mar 6, 2026 | 448.80 | 455.00 | 443.40 | 447.08 | 447.08 | -1.03% | 6,728 |
| Mar 5, 2026 | 445.10 | 453.20 | 446.20 | 451.71 | 451.71 | 0.56% | 3,953 |
| Mar 4, 2026 | 439.10 | 451.00 | 437.20 | 449.20 | 449.20 | 1.70% | 41,091 |
| Mar 3, 2026 | 443.60 | 443.60 | 438.20 | 441.70 | 441.70 | -1.31% | 5,000 |
| Mar 2, 2026 | 451.00 | 449.00 | 445.80 | 447.56 | 447.56 | -1.61% | 4,939 |
| Feb 27, 2026 | 454.10 | 457.60 | 452.80 | 454.87 | 454.87 | 0.05% | 6,935 |
| Feb 26, 2026 | 457.80 | 457.00 | 452.80 | 454.64 | 454.64 | -0.80% | 2,678 |
| Feb 25, 2026 | 463.30 | 465.40 | 456.00 | 458.30 | 458.30 | -1.95% | 3,325 |
| Feb 24, 2026 | 457.60 | 471.00 | 462.00 | 467.42 | 467.42 | 2.90% | 11,184 |
| Feb 23, 2026 | 464.40 | 465.40 | 454.24 | 454.24 | 454.24 | -2.41% | 1,971 |
| Feb 20, 2026 | 458.60 | 470.00 | 456.00 | 465.48 | 465.48 | 1.77% | 16,964 |
| Feb 19, 2026 | 461.70 | 462.00 | 456.80 | 457.36 | 457.36 | -1.25% | 2,218 |
| Feb 18, 2026 | 452.70 | 471.00 | 454.60 | 463.16 | 463.16 | 2.00% | 3,148 |
| Feb 17, 2026 | 454.70 | 456.50 | 451.80 | 454.09 | 454.09 | -0.92% | 4,340 |
| Feb 16, 2026 | 463.30 | 461.00 | 454.40 | 458.31 | 458.31 | -0.32% | 84,153 |
| Feb 13, 2026 | 461.90 | 465.00 | 457.60 | 459.80 | 459.80 | -0.35% | 2,480 |
| Feb 12, 2026 | 482.00 | 466.00 | 458.60 | 461.42 | 461.42 | 0.14% | 4,971 |
| Feb 11, 2026 | 470.90 | 470.00 | 456.00 | 460.77 | 460.77 | -2.92% | 17,510 |
| Feb 10, 2026 | 482.00 | 484.20 | 465.60 | 474.61 | 474.61 | -1.16% | 7,629 |
| Feb 9, 2026 | 473.60 | 488.40 | 474.20 | 480.17 | 480.17 | 1.01% | 6,542 |
| Feb 6, 2026 | 481.00 | 482.60 | 472.40 | 475.38 | 475.38 | 0.20% | 3,747 |
| Feb 5, 2026 | 474.40 | 477.20 | 471.80 | 474.44 | 474.44 | 0.35% | 6,143 |
| Feb 4, 2026 | 466.00 | 474.60 | 462.80 | 472.80 | 472.80 | 3.68% | 52,994 |
| Feb 3, 2026 | 458.00 | 463.60 | 452.80 | 456.00 | 456.00 | 0.44% | 15,662 |
| Feb 2, 2026 | 465.20 | 458.60 | 451.60 | 454.00 | 454.00 | -2.18% | 5,681 |
| Jan 30, 2026 | 468.10 | 468.20 | 462.00 | 464.10 | 464.10 | -0.26% | 10,817 |
| Jan 29, 2026 | 458.60 | 469.00 | 460.60 | 465.32 | 465.32 | 1.82% | 7,290 |
| Jan 28, 2026 | 450.00 | 460.00 | 447.00 | 457.00 | 457.00 | 2.00% | 7,760 |
| Jan 27, 2026 | 445.90 | 455.40 | 436.80 | 448.02 | 448.02 | 0.68% | 28,776 |
| Jan 26, 2026 | 441.80 | 447.20 | 439.60 | 444.99 | 444.99 | 0.91% | 13,187 |
| Jan 23, 2026 | 454.90 | 459.00 | 439.20 | 440.98 | 440.98 | -4.71% | 10,409 |
| Jan 22, 2026 | 467.80 | 471.20 | 457.80 | 462.80 | 462.80 | 2.20% | 8,371 |
| Jan 21, 2026 | 469.30 | 460.80 | 450.80 | 452.84 | 452.84 | -1.64% | 11,761 |
| Jan 20, 2026 | 458.00 | 463.30 | 458.40 | 460.40 | 460.40 | -0.06% | 5,188 |
| Jan 19, 2026 | 464.60 | 469.80 | 458.20 | 460.66 | 460.66 | -2.77% | 15,536 |
| Jan 16, 2026 | 477.50 | 479.00 | 470.00 | 473.77 | 473.77 | 1.28% | 8,718 |
| Jan 15, 2026 | 468.30 | 480.00 | 463.60 | 467.77 | 467.77 | 1.30% | 19,950 |
| Jan 14, 2026 | 477.90 | 476.20 | 453.00 | 461.75 | 461.75 | -4.03% | 18,313 |
| Jan 13, 2026 | 484.90 | 484.40 | 479.00 | 481.13 | 481.13 | -0.31% | 19,052 |
| Jan 12, 2026 | 478.90 | 482.80 | 478.80 | 482.60 | 482.60 | -1.23% | 10,382 |
| Jan 9, 2026 | 489.80 | 489.60 | 476.40 | 488.60 | 488.60 | -0.06% | 13,328 |
| Jan 8, 2026 | 498.70 | 492.00 | 486.00 | 488.90 | 488.90 | -1.21% | 5,403 |
| Jan 7, 2026 | 492.80 | 497.80 | 493.00 | 494.89 | 494.89 | 0.09% | 7,109 |
| Jan 6, 2026 | 510.85 | 506.50 | 491.00 | 494.44 | 494.44 | -3.42% | 7,862 |
| Jan 5, 2026 | 518.25 | 518.50 | 505.50 | 511.94 | 511.94 | -1.40% | 6,457 |