P/F Bakkafrost (LON:0MQ2)
London · Delayed Price · Currency is GBP · Price in NOK 432.83
+13.23 (3.15%)
At close: Jun 15, 2026
LON:0MQ2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 428.30 | 435.40 | 429.00 | 432.83 | 432.83 | 3.15% | 1,660 |
| Jun 12, 2026 | 415.10 | 424.20 | 413.40 | 419.60 | 419.60 | 1.68% | 2,300 |
| Jun 11, 2026 | 411.40 | 414.60 | 410.80 | 412.68 | 412.68 | -0.24% | 4,568 |
| Jun 10, 2026 | 412.90 | 418.20 | 411.00 | 413.67 | 413.67 | 0.94% | 1,878 |
| Jun 9, 2026 | 421.50 | 414.60 | 408.20 | 409.80 | 409.80 | 0.54% | 6,098 |
| Jun 8, 2026 | 420.10 | 421.00 | 404.20 | 407.59 | 407.59 | -3.98% | 10,767 |
| Jun 5, 2026 | 429.70 | 431.20 | 424.00 | 424.50 | 424.50 | -2.45% | 18,541 |
| Jun 4, 2026 | 433.80 | 436.20 | 428.40 | 435.15 | 435.15 | -0.56% | 19,271 |
| Jun 3, 2026 | 442.60 | 444.90 | 435.00 | 437.58 | 437.58 | -1.48% | 9,508 |
| Jun 2, 2026 | 444.10 | 450.60 | 436.60 | 444.15 | 444.15 | -1.92% | 1,666 |
| Jun 1, 2026 | 456.40 | 454.00 | 445.60 | 452.83 | 452.83 | -1.86% | 4,779 |
| May 29, 2026 | 463.30 | 472.60 | 458.40 | 461.40 | 461.40 | 0.36% | 21,511 |
| May 28, 2026 | 466.20 | 464.40 | 458.60 | 459.75 | 459.75 | -1.21% | 7,365 |
| May 27, 2026 | 468.90 | 475.20 | 463.70 | 465.40 | 465.40 | -0.85% | 16,661 |
| May 26, 2026 | 466.00 | 470.50 | 462.00 | 469.41 | 469.41 | 1.56% | 4,210 |
| May 22, 2026 | 464.60 | 468.60 | 460.50 | 462.20 | 462.20 | -0.37% | 15,008 |
| May 21, 2026 | 469.30 | 470.40 | 462.60 | 463.91 | 463.91 | -0.73% | 881 |
| May 20, 2026 | 451.80 | 476.80 | 450.60 | 467.31 | 467.31 | 2.65% | 36,632 |
| May 19, 2026 | 463.10 | 465.00 | 451.40 | 455.27 | 455.27 | 1.26% | 12,456 |
| May 18, 2026 | 436.50 | 449.60 | 434.80 | 449.60 | 449.60 | 2.88% | 8,752 |
| May 15, 2026 | 422.50 | 438.00 | 428.20 | 437.02 | 437.02 | 4.30% | 5,299 |
| May 14, 2026 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 0.49% | - |
| May 13, 2026 | 419.00 | 420.00 | 415.00 | 416.94 | 416.94 | -0.39% | 144,494 |
| 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 | 1.03% | 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 |