P/F Bakkafrost (LON:0MQ2)
London · Delayed Price · Currency is GBP · Price in NOK 460.12
+2.56 (0.56%)
At close: Sep 12, 2025
P/F Bakkafrost Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 458.40 | 463.00 | 457.30 | 460.12 | 460.12 | 0.56% | 68,364 |
| Sep 11, 2025 | 453.90 | 461.80 | 451.60 | 457.55 | 457.55 | 1.81% | 11,130 |
| Sep 10, 2025 | 430.70 | 450.60 | 427.80 | 449.40 | 449.40 | 3.72% | 85,211 |
| Sep 9, 2025 | 437.30 | 435.20 | 430.60 | 433.29 | 433.29 | -0.56% | 2,759 |
| Sep 8, 2025 | 428.70 | 438.60 | 428.60 | 435.72 | 435.72 | 2.42% | 5,383 |
| Sep 5, 2025 | 427.80 | 427.20 | 423.80 | 425.42 | 425.42 | -2.35% | 14,403 |
| Sep 4, 2025 | 428.90 | 435.65 | 425.20 | 435.65 | 435.65 | 1.32% | 9,098 |
| Sep 3, 2025 | 427.00 | 432.40 | 426.40 | 429.98 | 429.98 | -0.76% | 4,862 |
| Sep 2, 2025 | 441.80 | 445.80 | 430.80 | 433.27 | 433.27 | -1.14% | 8,101 |
| Sep 1, 2025 | 434.80 | 441.40 | 434.80 | 438.25 | 438.25 | 2.06% | 9,225 |
| Aug 29, 2025 | 420.10 | 442.60 | 426.70 | 429.40 | 429.40 | 2.39% | 7,780 |
| Aug 28, 2025 | 419.80 | 424.47 | 416.80 | 419.39 | 419.39 | -0.97% | 14,567 |
| Aug 27, 2025 | 423.50 | 430.80 | 421.40 | 423.50 | 423.50 | -1.65% | 57,741 |
| Aug 26, 2025 | 452.10 | 453.20 | 430.40 | 430.60 | 430.60 | -1.50% | 18,760 |
| Aug 25, 2025 | 437.00 | 438.80 | 435.00 | 437.17 | 437.17 | 0.01% | 2,146 |
| Aug 22, 2025 | 444.10 | 440.20 | 434.40 | 437.10 | 437.10 | 0.18% | 8,104 |
| Aug 21, 2025 | 434.40 | 439.20 | 430.80 | 436.33 | 436.33 | 1.95% | 10,576 |
| Aug 20, 2025 | 427.00 | 429.19 | 422.80 | 428.00 | 428.00 | -0.18% | 68,832 |
| Aug 19, 2025 | 422.30 | 431.20 | 421.40 | 428.79 | 428.79 | 0.78% | 4,664 |
| Aug 18, 2025 | 427.80 | 433.60 | 422.40 | 425.45 | 425.45 | -2.07% | 8,692 |
| Aug 15, 2025 | 440.00 | 438.40 | 433.40 | 434.45 | 434.45 | 0.49% | 4,851 |
| Aug 14, 2025 | 430.30 | 434.40 | 430.60 | 432.32 | 432.32 | 0.87% | 14,561 |
| Aug 13, 2025 | 446.90 | 433.60 | 425.80 | 428.61 | 428.61 | -2.94% | 12,367 |
| Aug 12, 2025 | 432.20 | 445.00 | 435.80 | 441.60 | 441.60 | -0.61% | 4,734 |
| Aug 11, 2025 | 448.40 | 449.60 | 443.00 | 444.31 | 444.31 | -0.41% | 4,900 |
| Aug 8, 2025 | 444.10 | 448.60 | 443.20 | 446.12 | 446.12 | 2.12% | 8,740 |
| Aug 7, 2025 | 422.90 | 441.20 | 432.60 | 436.84 | 436.84 | 1.03% | 9,532 |
| Aug 6, 2025 | 430.10 | 435.40 | 427.80 | 432.39 | 432.39 | 1.05% | 2,797 |
| Aug 5, 2025 | 423.10 | 430.80 | 421.40 | 427.89 | 427.89 | 1.19% | 5,704 |
| Aug 4, 2025 | 421.90 | 425.60 | 418.60 | 422.85 | 422.85 | 0.19% | 15,349 |
| Aug 1, 2025 | 414.50 | 424.40 | 415.00 | 422.05 | 422.05 | 1.55% | 8,997 |
| Jul 31, 2025 | 415.10 | 417.40 | 413.20 | 415.60 | 415.60 | -1.05% | 5,537 |
| Jul 30, 2025 | 422.70 | 429.80 | 415.00 | 419.99 | 419.99 | -0.83% | 159,079 |
| Jul 29, 2025 | 425.60 | 426.20 | 420.20 | 423.52 | 423.52 | -0.06% | 5,489 |
| Jul 28, 2025 | 431.50 | 433.60 | 423.20 | 423.77 | 423.77 | -1.41% | 26,963 |
| Jul 25, 2025 | 432.60 | 435.80 | 424.80 | 429.84 | 429.84 | -0.89% | 14,422 |
| Jul 24, 2025 | 424.20 | 438.40 | 420.60 | 433.69 | 433.69 | 3.30% | 7,745 |
| Jul 23, 2025 | 420.50 | 424.40 | 418.50 | 419.83 | 419.83 | 0.67% | 10,405 |
| Jul 22, 2025 | 408.80 | 418.00 | 407.40 | 417.02 | 417.02 | 1.67% | 26,040 |
| Jul 21, 2025 | 392.40 | 413.20 | 391.00 | 410.18 | 410.18 | 4.55% | 16,648 |
| Jul 18, 2025 | 397.50 | 398.40 | 388.80 | 392.33 | 392.33 | -1.88% | 5,495 |
| Jul 17, 2025 | 397.10 | 403.60 | 395.00 | 399.87 | 399.87 | -0.74% | 14,918 |
| Jul 16, 2025 | 475.00 | 424.10 | 398.00 | 402.83 | 402.83 | -15.43% | 29,462 |
| Jul 15, 2025 | 471.50 | 483.00 | 471.20 | 476.32 | 476.32 | 2.03% | 1,860 |
| Jul 14, 2025 | 456.60 | 468.80 | 456.80 | 466.86 | 466.86 | 2.08% | 7,314 |
| Jul 11, 2025 | 455.10 | 460.00 | 453.60 | 457.33 | 457.33 | 1.04% | 7,316 |
| Jul 10, 2025 | 457.60 | 458.00 | 451.40 | 452.62 | 452.62 | -0.87% | 6,617 |
| Jul 9, 2025 | 453.50 | 458.00 | 448.20 | 456.60 | 456.60 | 1.77% | 3,732 |
| Jul 8, 2025 | 459.20 | 460.80 | 444.40 | 448.64 | 448.64 | -2.06% | 12,164 |
| Jul 7, 2025 | 464.00 | 465.00 | 456.60 | 458.06 | 458.06 | -1.53% | 6,859 |