P/F Bakkafrost (LON:0MQ2)
London · Delayed Price · Currency is GBP · Price in NOK 416.94
-1.62 (-0.39%)
At close: May 13, 2026
LON:0MQ2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 408.60 | 421.00 | 412.80 | 418.56 | 418.55 | 1.64% | 8,191 |
| May 11, 2026 | 412.10 | 413.60 | 409.00 | 411.82 | 411.82 | -1.05% | 5,085 |
| May 8, 2026 | 419.20 | 417.80 | 413.60 | 416.20 | 416.20 | -1.12% | 8,784 |
| May 7, 2026 | 433.80 | 433.60 | 416.40 | 420.89 | 420.89 | -2.44% | 20,822 |
| May 6, 2026 | 438.50 | 441.00 | 430.00 | 431.40 | 431.40 | -1.95% | 6,601 |
| May 5, 2026 | 456.20 | 453.80 | 435.13 | 440.00 | 440.00 | -3.72% | 7,302 |
| May 4, 2026 | 454.80 | 460.00 | 454.20 | 457.00 | 457.00 | -0.09% | 1,629 |
| Apr 30, 2026 | 450.20 | 459.80 | 449.90 | 457.40 | 452.32 | 0.48% | 1,881 |
| Apr 29, 2026 | 452.10 | 455.80 | 452.60 | 455.20 | 450.15 | 0.83% | 7,911 |
| Apr 28, 2026 | 441.60 | 453.60 | 443.20 | 451.48 | 446.46 | 1.75% | 15,698 |
| Apr 27, 2026 | 436.10 | 444.60 | 431.80 | 443.70 | 438.78 | 0.98% | 14,777 |
| Apr 24, 2026 | 444.10 | 443.80 | 437.00 | 439.40 | 434.52 | -1.06% | 8,777 |
| Apr 23, 2026 | 444.30 | 446.70 | 441.70 | 444.10 | 439.17 | -0.38% | 15,051 |
| Apr 22, 2026 | 446.70 | 446.00 | 442.80 | 445.80 | 440.85 | - | 18,404 |
| Apr 21, 2026 | 450.80 | 451.00 | 445.00 | 445.80 | 440.85 | -0.85% | 4,095 |
| Apr 20, 2026 | 456.00 | 458.20 | 448.60 | 449.60 | 444.61 | -2.56% | 6,506 |
| Apr 17, 2026 | 458.00 | 468.80 | 450.60 | 461.40 | 456.28 | -2.99% | 12,339 |
| Apr 16, 2026 | 460.10 | 477.70 | 467.60 | 475.64 | 470.36 | 1.71% | 15,031 |
| Apr 15, 2026 | 466.20 | 471.00 | 465.80 | 467.63 | 462.44 | 1.55% | 4,065 |
| Apr 14, 2026 | 466.00 | 464.00 | 453.40 | 460.49 | 455.38 | -1.86% | 26,033 |
| Apr 13, 2026 | 480.80 | 476.00 | 462.60 | 469.21 | 464.00 | -0.47% | 9,314 |
| Apr 10, 2026 | 477.30 | 482.20 | 466.90 | 471.40 | 466.17 | -0.92% | 25,310 |
| Apr 9, 2026 | 471.50 | 476.60 | 465.30 | 475.80 | 470.52 | 0.30% | 4,148 |
| Apr 8, 2026 | 460.10 | 478.20 | 470.60 | 474.39 | 469.12 | 2.68% | 1,709 |
| Apr 7, 2026 | 466.20 | 471.80 | 460.80 | 462.02 | 456.89 | 1.97% | 6,506 |
| Apr 2, 2026 | 453.10 | 453.10 | 453.10 | 453.10 | 448.07 | -0.81% | - |
| Apr 1, 2026 | 453.50 | 459.80 | 455.40 | 456.80 | 451.73 | 0.26% | 2,840 |
| Mar 31, 2026 | 446.70 | 456.40 | 447.70 | 455.60 | 450.54 | 2.71% | 2,655 |
| Mar 30, 2026 | 434.80 | 446.00 | 434.80 | 443.59 | 438.67 | 1.83% | 1,628 |
| Mar 27, 2026 | 445.90 | 438.30 | 433.80 | 435.60 | 430.77 | -1.29% | 2,756 |
| Mar 26, 2026 | 434.00 | 443.40 | 435.00 | 441.31 | 436.41 | 2.28% | 9,348 |
| Mar 25, 2026 | 437.10 | 439.10 | 427.60 | 431.48 | 426.69 | -1.54% | 5,001 |
| Mar 24, 2026 | 439.70 | 441.80 | 435.40 | 438.20 | 433.34 | -0.41% | 1,587 |
| Mar 23, 2026 | 432.60 | 447.80 | 432.60 | 440.01 | 435.13 | -4.24% | 10,110 |
| Mar 20, 2026 | 453.10 | 462.20 | 444.80 | 459.50 | 454.40 | -0.51% | 5,126 |
| Mar 19, 2026 | 468.30 | 464.00 | 452.20 | 461.86 | 456.73 | -3.11% | 8,102 |
| Mar 18, 2026 | 474.00 | 476.68 | 471.40 | 476.68 | 471.39 | 0.34% | 4,921 |
| Mar 17, 2026 | 472.40 | 477.20 | 468.90 | 475.05 | 469.78 | 3.72% | 6,129 |
| Mar 16, 2026 | 448.80 | 476.60 | 452.00 | 458.00 | 452.92 | 1.72% | 13,084 |
| Mar 13, 2026 | 443.20 | 452.50 | 449.00 | 450.27 | 445.28 | 0.42% | 3,745 |
| Mar 12, 2026 | 443.20 | 448.39 | 444.60 | 448.39 | 443.42 | 1.11% | 3,250 |
| Mar 11, 2026 | 440.00 | 446.20 | 432.40 | 443.46 | 438.54 | 1.01% | 6,972 |
| Mar 10, 2026 | 441.00 | 442.40 | 435.60 | 439.05 | 434.18 | 0.71% | 17,746 |
| Mar 9, 2026 | 441.20 | 438.80 | 434.60 | 435.96 | 431.12 | -2.49% | 7,266 |
| Mar 6, 2026 | 448.80 | 455.00 | 443.40 | 447.08 | 442.11 | -1.03% | 6,728 |
| Mar 5, 2026 | 445.10 | 453.20 | 446.20 | 451.71 | 446.70 | 0.56% | 3,953 |
| Mar 4, 2026 | 439.10 | 451.00 | 437.20 | 449.20 | 444.21 | 1.70% | 41,091 |
| Mar 3, 2026 | 443.60 | 443.60 | 438.20 | 441.70 | 436.80 | -1.31% | 5,000 |
| Mar 2, 2026 | 451.00 | 449.00 | 445.80 | 447.56 | 442.60 | -1.61% | 4,939 |
| Feb 27, 2026 | 454.10 | 457.60 | 452.80 | 454.87 | 449.82 | 0.05% | 6,935 |