P/F Bakkafrost (LON:0MQ2)
London · Delayed Price · Currency is GBP · Price in NOK 460.77
-13.84 (-2.92%)
At close: Feb 11, 2026
P/F Bakkafrost Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 510.85 | 521.50 | 512.50 | 519.19 | 519.19 | 1.63% | 2,527 |
| Dec 31, 2025 | 510.85 | 510.85 | 510.85 | 510.85 | 510.85 | -1.33% | - |
| Dec 30, 2025 | 508.40 | 520.00 | 509.50 | 517.73 | 517.73 | 1.22% | 8,999 |
| Dec 29, 2025 | 513.75 | 517.00 | 509.00 | 511.50 | 511.50 | -0.73% | 7,373 |
| Dec 24, 2025 | 515.25 | 515.25 | 515.25 | 515.25 | 515.25 | -0.34% | - |
| Dec 23, 2025 | 515.75 | 518.75 | 512.50 | 516.99 | 516.99 | -0.31% | 1,236 |
| Dec 22, 2025 | 523.00 | 522.69 | 516.50 | 518.58 | 518.58 | -0.69% | 4,503 |
| Dec 19, 2025 | 514.25 | 523.50 | 518.00 | 522.17 | 522.17 | 2.08% | 9,951 |
| Dec 18, 2025 | 506.05 | 514.00 | 504.00 | 511.55 | 511.55 | 0.46% | 2,827 |
| Dec 17, 2025 | 489.90 | 514.00 | 507.50 | 509.18 | 509.18 | -0.16% | 7,336 |
| Dec 16, 2025 | 497.70 | 511.00 | 501.50 | 510.00 | 510.00 | 2.86% | 7,480 |
| Dec 15, 2025 | 489.90 | 503.00 | 491.40 | 495.80 | 495.80 | 1.59% | 2,142 |
| 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 |