P/F Bakkafrost (LON:0MQ2)
London · Delayed Price · Currency is GBP · Price in NOK 437.08
-2.80 (-0.64%)
At close: Sep 4, 2026
LON:0MQ2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 438.70 | 442.00 | 434.20 | 437.08 | 437.08 | -0.64% | 9,591 |
| Sep 3, 2026 | 444.10 | 444.00 | 436.30 | 439.88 | 439.88 | -1.83% | 6,107 |
| Sep 2, 2026 | 460.90 | 459.40 | 445.00 | 448.08 | 448.08 | -2.19% | 14,195 |
| Sep 1, 2026 | 456.40 | 464.00 | 455.20 | 458.14 | 458.13 | -0.57% | 16,232 |
| Aug 31, 2026 | 464.60 | 464.60 | 456.00 | 460.78 | 460.78 | -6.88% | 16,899 |
| Aug 28, 2026 | 494.80 | 498.00 | 493.20 | 494.80 | 494.80 | 0.14% | 7,437 |
| Aug 27, 2026 | 500.60 | 500.50 | 490.20 | 494.10 | 494.10 | -1.14% | 39,808 |
| Aug 26, 2026 | 493.70 | 506.00 | 492.60 | 499.80 | 499.80 | 2.20% | 5,394 |
| Aug 25, 2026 | 484.70 | 495.20 | 488.70 | 489.03 | 489.03 | 0.65% | 9,423 |
| Aug 24, 2026 | 485.30 | 488.40 | 484.20 | 485.85 | 485.85 | 0.09% | 3,383 |
| Aug 21, 2026 | 470.90 | 486.60 | 478.20 | 485.42 | 485.42 | 3.23% | 4,144 |
| Aug 20, 2026 | 472.80 | 476.20 | 467.40 | 470.22 | 470.22 | -0.04% | 1,391 |
| Aug 19, 2026 | 465.60 | 473.40 | 461.20 | 470.40 | 470.40 | 0.89% | 5,945 |
| Aug 18, 2026 | 465.60 | 470.00 | 463.40 | 466.27 | 466.27 | -0.03% | 1,866 |
| Aug 17, 2026 | 469.70 | 471.20 | 465.60 | 466.43 | 466.43 | -1.98% | 3,511 |
| Aug 14, 2026 | 482.80 | 482.40 | 471.60 | 475.87 | 475.87 | -1.07% | 14,275 |
| Aug 13, 2026 | 477.70 | 485.00 | 470.60 | 481.01 | 481.01 | 0.76% | 5,218 |
| Aug 12, 2026 | 475.80 | 478.80 | 474.80 | 477.38 | 477.38 | 1.52% | 2,961 |
| Aug 11, 2026 | 461.10 | 471.20 | 465.60 | 470.23 | 470.23 | 1.65% | 2,896 |
| Aug 10, 2026 | 462.70 | 465.60 | 461.60 | 462.60 | 462.60 | -1.17% | 7,611 |
| Aug 7, 2026 | 455.70 | 470.20 | 454.80 | 468.07 | 468.07 | 2.78% | 5,607 |
| Aug 6, 2026 | 452.30 | 460.00 | 453.00 | 455.40 | 455.40 | 1.02% | 6,091 |
| Aug 5, 2026 | 444.90 | 459.80 | 449.00 | 450.80 | 450.80 | -0.57% | 7,851 |
| Aug 4, 2026 | 464.00 | 456.00 | 450.00 | 453.40 | 453.40 | -1.65% | 3,733 |
| Aug 3, 2026 | 444.90 | 468.60 | 451.20 | 461.00 | 461.00 | 2.15% | 3,450 |
| Jul 31, 2026 | 451.00 | 455.90 | 447.60 | 451.30 | 451.30 | -1.55% | 5,874 |
| Jul 30, 2026 | 455.50 | 460.80 | 454.40 | 458.40 | 458.40 | -0.16% | 3,732 |
| Jul 29, 2026 | 464.00 | 465.50 | 450.60 | 459.12 | 459.12 | 1.82% | 2,387 |
| Jul 28, 2026 | 444.70 | 465.20 | 449.60 | 450.90 | 450.90 | 2.48% | 5,798 |
| Jul 27, 2026 | 441.00 | 444.80 | 439.20 | 440.00 | 440.00 | -1.94% | 2,670 |
| Jul 24, 2026 | 438.70 | 449.40 | 440.60 | 448.70 | 448.70 | 2.19% | 2,457 |
| Jul 23, 2026 | 443.00 | 443.00 | 437.40 | 439.09 | 439.09 | -1.59% | 1,824 |
| Jul 22, 2026 | 431.10 | 449.80 | 437.20 | 446.20 | 446.20 | 1.31% | 1,980 |
| Jul 21, 2026 | 446.90 | 446.80 | 436.20 | 440.41 | 440.41 | -2.01% | 4,222 |
| Jul 20, 2026 | 444.30 | 451.00 | 443.97 | 449.45 | 449.45 | 0.45% | 3,688 |
| Jul 17, 2026 | 440.60 | 448.60 | 444.00 | 447.42 | 447.42 | 1.95% | 1,165 |
| Jul 16, 2026 | 437.90 | 443.20 | 432.40 | 438.88 | 438.88 | 0.64% | 4,958 |
| Jul 15, 2026 | 426.40 | 439.80 | 434.50 | 436.09 | 436.09 | 1.98% | 4,195 |
| Jul 14, 2026 | 418.40 | 427.80 | 414.00 | 427.60 | 427.60 | 2.05% | 1,562 |
| Jul 13, 2026 | 412.10 | 421.30 | 413.00 | 419.00 | 419.00 | 3.05% | 1,944 |
| Jul 10, 2026 | 407.70 | 412.60 | 405.20 | 406.60 | 406.60 | - | 8,942 |
| Jul 9, 2026 | 406.90 | 410.00 | 405.00 | 406.58 | 406.58 | -0.91% | 824 |
| Jul 8, 2026 | 411.40 | 413.80 | 410.00 | 410.30 | 410.30 | -1.16% | 704 |
| Jul 7, 2026 | 410.40 | 418.00 | 412.80 | 415.09 | 415.09 | 1.68% | 5,249 |
| Jul 6, 2026 | 411.40 | 409.80 | 406.40 | 408.25 | 408.25 | -0.47% | 3,145 |
| Jul 3, 2026 | 412.10 | 413.90 | 408.00 | 410.19 | 410.19 | -1.04% | 6,162 |
| Jul 2, 2026 | 397.10 | 415.50 | 403.40 | 414.51 | 414.51 | 5.21% | 16,164 |
| Jul 1, 2026 | 400.80 | 395.60 | 393.60 | 394.00 | 394.00 | -2.40% | 5,429 |
| Jun 30, 2026 | 419.00 | 408.40 | 397.00 | 403.68 | 403.68 | -4.16% | 10,825 |
| Jun 29, 2026 | 424.80 | 421.20 | 415.60 | 421.20 | 421.20 | -1.50% | 1,248 |