P/F Bakkafrost (LON:0MQ2)
London · Delayed Price · Currency is GBP · Price in NOK 468.90
+2.52 (0.54%)
At close: Oct 7, 2025
P/F Bakkafrost Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 450.80 | 463.40 | 453.00 | 462.31 | 462.31 | -0.88% | 3,746 |
| Oct 2, 2025 | 472.60 | 470.80 | 458.20 | 466.40 | 466.40 | -1.08% | 1,666 |
| Oct 1, 2025 | 454.90 | 474.30 | 457.80 | 471.49 | 471.49 | 3.68% | 5,122 |
| Sep 30, 2025 | 466.20 | 467.80 | 452.80 | 454.75 | 454.75 | -2.93% | 8,648 |
| Sep 29, 2025 | 481.20 | 471.20 | 463.00 | 468.46 | 468.46 | -0.09% | 6,923 |
| Sep 26, 2025 | 471.50 | 472.80 | 466.70 | 468.86 | 468.86 | -0.96% | 32,387 |
| Sep 25, 2025 | 488.45 | 481.20 | 471.00 | 473.41 | 473.41 | -1.48% | 46,447 |
| Sep 24, 2025 | 486.70 | 485.80 | 478.80 | 480.53 | 480.53 | -1.41% | 8,029 |
| Sep 23, 2025 | 486.10 | 494.80 | 487.00 | 487.40 | 487.40 | 0.08% | 14,806 |
| Sep 22, 2025 | 482.60 | 491.00 | 485.36 | 486.99 | 486.99 | 0.45% | 26,161 |
| Sep 19, 2025 | 488.80 | 494.40 | 480.00 | 484.80 | 484.80 | -0.55% | 8,350 |
| Sep 18, 2025 | 485.50 | 490.20 | 482.80 | 487.50 | 487.50 | 1.34% | 26,201 |
| Sep 17, 2025 | 477.30 | 483.60 | 476.60 | 481.08 | 481.08 | 0.69% | 19,017 |
| Sep 16, 2025 | 481.40 | 483.00 | 476.20 | 477.78 | 477.78 | 0.39% | 29,573 |
| Sep 15, 2025 | 468.10 | 483.20 | 469.00 | 475.93 | 475.93 | 3.44% | 22,129 |
| 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 |