P/F Bakkafrost (LON:0MQ2)
London · Delayed Price · Currency is GBP · Price in NOK 488.04
-5.23 (-1.06%)
At close: Dec 12, 2025
P/F Bakkafrost Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 490.80 | 494.60 | 487.00 | 488.04 | 488.04 | -1.06% | 6,902 |
| Dec 11, 2025 | 488.80 | 494.70 | 480.00 | 493.27 | 493.27 | 2.44% | 12,570 |
| Dec 10, 2025 | 486.10 | 487.80 | 477.60 | 481.54 | 481.54 | -1.63% | 4,205 |
| Dec 9, 2025 | 486.70 | 492.60 | 485.00 | 489.50 | 489.50 | 1.00% | 6,611 |
| Dec 8, 2025 | 485.10 | 487.40 | 482.00 | 484.65 | 484.65 | -0.87% | 1,927 |
| Dec 5, 2025 | 490.80 | 490.60 | 484.40 | 488.90 | 488.90 | -0.08% | 1,715 |
| Dec 4, 2025 | 482.40 | 489.60 | 480.00 | 489.31 | 489.31 | 1.50% | 1,937 |
| Dec 3, 2025 | 487.50 | 484.00 | 478.00 | 482.09 | 482.09 | 1.68% | 13,196 |
| Dec 2, 2025 | 475.00 | 476.80 | 470.60 | 474.12 | 474.12 | -0.08% | 3,409 |
| Dec 1, 2025 | 468.30 | 477.60 | 468.70 | 474.48 | 474.48 | 1.67% | 6,700 |
| Nov 28, 2025 | 478.30 | 471.14 | 464.60 | 466.69 | 466.69 | 0.80% | 4,918 |
| Nov 27, 2025 | 468.10 | 468.40 | 457.80 | 462.97 | 462.97 | 0.91% | 11,543 |
| Nov 26, 2025 | 458.40 | 460.40 | 456.40 | 458.80 | 458.80 | 1.24% | 6,930 |
| Nov 25, 2025 | 452.10 | 455.00 | 450.80 | 453.17 | 453.17 | 0.08% | 4,803 |
| Nov 24, 2025 | 452.10 | 455.80 | 449.60 | 452.79 | 452.79 | -0.09% | 11,186 |
| Nov 21, 2025 | 452.30 | 455.00 | 450.45 | 453.20 | 453.20 | -0.78% | 3,332 |
| Nov 20, 2025 | 461.50 | 461.90 | 454.40 | 456.76 | 456.76 | 0.10% | 12,189 |
| Nov 19, 2025 | 457.40 | 461.90 | 455.34 | 456.30 | 456.30 | -0.20% | 1,985 |
| Nov 18, 2025 | 461.90 | 463.40 | 454.20 | 457.19 | 457.19 | -2.43% | 4,995 |
| Nov 17, 2025 | 472.00 | 474.40 | 466.20 | 468.56 | 468.56 | -1.12% | 4,739 |
| Nov 14, 2025 | 482.00 | 485.80 | 472.20 | 473.87 | 473.87 | -3.32% | 26,376 |
| Nov 13, 2025 | 499.05 | 502.50 | 484.20 | 490.16 | 490.16 | -1.27% | 5,097 |
| Nov 12, 2025 | 504.95 | 505.00 | 494.70 | 496.46 | 496.46 | -0.59% | 8,369 |
| Nov 11, 2025 | 498.25 | 501.00 | 497.40 | 499.41 | 499.41 | 0.43% | 4,417 |
| Nov 10, 2025 | 495.35 | 497.26 | 493.40 | 497.26 | 497.26 | 0.43% | 4,030 |
| Nov 7, 2025 | 497.60 | 500.50 | 494.40 | 495.13 | 495.13 | -0.95% | 14,598 |
| Nov 6, 2025 | 501.70 | 503.50 | 496.20 | 499.85 | 499.85 | -0.37% | 22,993 |
| Nov 5, 2025 | 487.90 | 505.00 | 489.00 | 501.71 | 501.71 | 1.98% | 15,008 |
| Nov 4, 2025 | 468.70 | 497.60 | 465.60 | 491.97 | 491.97 | 5.98% | 36,547 |
| Nov 3, 2025 | 465.00 | 465.00 | 462.20 | 464.19 | 464.19 | -0.69% | 2,503 |
| Oct 31, 2025 | 473.00 | 470.40 | 465.60 | 467.44 | 467.44 | -0.44% | 2,154 |
| Oct 30, 2025 | 477.10 | 478.80 | 466.20 | 469.48 | 469.48 | -2.69% | 5,694 |
| Oct 29, 2025 | 479.70 | 484.20 | 478.00 | 482.46 | 482.46 | 0.30% | 9,231 |
| Oct 28, 2025 | 486.90 | 488.00 | 479.40 | 481.00 | 481.00 | -0.50% | 1,086 |
| Oct 27, 2025 | 488.45 | 489.40 | 483.00 | 483.40 | 483.40 | 0.19% | 4,759 |
| Oct 24, 2025 | 484.30 | 488.20 | 479.60 | 482.50 | 482.50 | 0.01% | 25,542 |
| Oct 23, 2025 | 480.20 | 484.00 | 479.00 | 482.46 | 482.46 | -0.05% | 2,022 |
| Oct 22, 2025 | 484.50 | 484.20 | 480.20 | 482.69 | 482.69 | -0.75% | 6,938 |
| Oct 21, 2025 | 490.45 | 491.20 | 485.20 | 486.36 | 486.36 | -1.11% | 7,598 |
| Oct 20, 2025 | 481.00 | 491.80 | 480.20 | 491.80 | 491.80 | 1.91% | 3,843 |
| Oct 17, 2025 | 485.50 | 483.00 | 473.40 | 482.58 | 482.58 | 0.24% | 3,683 |
| Oct 16, 2025 | 478.10 | 481.40 | 476.00 | 481.40 | 481.40 | 0.95% | 1,509 |
| Oct 15, 2025 | 468.30 | 477.80 | 465.60 | 476.87 | 476.87 | 1.26% | 3,242 |
| Oct 14, 2025 | 476.50 | 477.80 | 467.20 | 470.96 | 470.96 | -2.68% | 7,423 |
| Oct 13, 2025 | 476.90 | 484.60 | 475.60 | 483.90 | 483.90 | 1.02% | 4,443 |
| Oct 10, 2025 | 479.10 | 484.60 | 474.60 | 479.04 | 479.04 | -0.54% | 24,819 |
| Oct 9, 2025 | 467.00 | 485.20 | 471.40 | 481.65 | 481.65 | 2.49% | 4,086 |
| Oct 8, 2025 | 473.40 | 473.60 | 469.00 | 469.94 | 469.94 | 0.22% | 3,729 |
| Oct 7, 2025 | 464.40 | 471.80 | 464.00 | 468.90 | 468.90 | 0.54% | 7,114 |
| Oct 6, 2025 | 475.00 | 472.00 | 465.00 | 466.38 | 466.38 | 0.88% | 4,672 |