P/F Bakkafrost (LON:0MQ2)
United Kingdom · Delayed Price · Currency is GBP · Price in NOK 426.80
+1.60 (0.38%)
At close: Nov 4, 2026
LON:0MQ2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 428.20 | 430.70 | 426.20 | 426.80 | 426.80 | 0.38% | 11,683 |
| Nov 3, 2026 | 432.20 | 436.40 | 423.60 | 425.20 | 425.20 | -2.16% | 21,200 |
| Nov 2, 2026 | 431.70 | 437.20 | 425.00 | 434.60 | 434.60 | -4.32% | 17,392 |
| Oct 30, 2026 | 464.40 | 464.60 | 452.00 | 454.20 | 454.20 | -1.22% | 9,583 |
| Oct 29, 2026 | 464.00 | 471.40 | 459.20 | 459.80 | 459.80 | -1.10% | 13,910 |
| Oct 28, 2026 | 462.30 | 469.00 | 461.00 | 464.90 | 464.90 | 0.02% | 2,307 |
| Oct 27, 2026 | 461.70 | 464.80 | 458.00 | 464.80 | 464.80 | 0.52% | 5,111 |
| Oct 26, 2026 | 460.30 | 462.60 | 456.40 | 462.40 | 462.40 | 0.26% | 3,259 |
| Oct 23, 2026 | 457.40 | 462.60 | 458.10 | 461.20 | 461.20 | 0.44% | 424 |
| Oct 22, 2026 | 441.80 | 460.80 | 456.20 | 459.20 | 459.20 | -0.50% | 5,441 |
| Oct 21, 2026 | 457.80 | 462.20 | 456.80 | 461.50 | 461.50 | 0.24% | 6,997 |
| Oct 20, 2026 | 453.50 | 461.10 | 453.00 | 460.40 | 460.40 | 2.08% | 985 |
| Oct 19, 2026 | 442.00 | 452.60 | 447.60 | 451.00 | 451.00 | 2.31% | 3,565 |
| Oct 16, 2026 | 425.00 | 444.40 | 440.80 | 440.80 | 440.80 | -0.14% | 12,339 |
| Oct 15, 2026 | 435.80 | 441.60 | 437.60 | 441.40 | 441.40 | -0.18% | 10,431 |
| Oct 14, 2026 | 425.00 | 443.20 | 438.80 | 442.20 | 442.20 | 0.23% | 1,117 |
| Oct 13, 2026 | 436.10 | 444.00 | 428.80 | 441.20 | 441.20 | 1.75% | 1,801 |
| Oct 12, 2026 | 425.00 | 434.60 | 430.80 | 433.60 | 433.60 | -0.73% | 1,374 |
| Oct 9, 2026 | 436.10 | 436.80 | 428.60 | 436.80 | 436.80 | 0.55% | 13,487 |
| Oct 8, 2026 | 441.00 | 435.10 | 430.80 | 434.40 | 434.40 | 0.79% | 4,477 |
| Oct 7, 2026 | 436.90 | 433.00 | 429.00 | 431.00 | 431.00 | -1.01% | 11,933 |
| Oct 6, 2026 | 430.10 | 438.20 | 426.60 | 435.40 | 435.40 | 0.97% | 7,498 |
| Oct 5, 2026 | 432.40 | 432.80 | 429.00 | 431.20 | 431.20 | -1.06% | 8,650 |
| Oct 2, 2026 | 430.70 | 440.60 | 434.50 | 435.81 | 435.81 | 0.74% | 6,807 |
| Oct 1, 2026 | 443.20 | 441.80 | 432.60 | 432.60 | 432.60 | -1.99% | 1,746 |
| Sep 30, 2026 | 449.80 | 452.80 | 441.40 | 441.40 | 441.40 | -1.82% | 2,712 |
| Sep 29, 2026 | 449.80 | 451.00 | 444.20 | 449.60 | 449.60 | -1.14% | 9,810 |
| Sep 28, 2026 | 451.60 | 456.80 | 442.20 | 454.80 | 454.80 | 1.34% | 12,250 |
| Sep 25, 2026 | 441.20 | 449.40 | 446.80 | 448.80 | 448.80 | 1.72% | 4,428 |
| Sep 24, 2026 | 448.40 | 449.60 | 441.20 | 441.20 | 441.20 | -0.81% | 5,814 |
| Sep 23, 2026 | 435.00 | 446.00 | 439.60 | 444.80 | 444.80 | 4.07% | 7,928 |
| Sep 22, 2026 | 423.30 | 429.40 | 420.80 | 427.40 | 427.40 | 1.04% | 5,058 |
| Sep 21, 2026 | 426.80 | 424.00 | 421.40 | 423.00 | 423.00 | -0.53% | 13,795 |
| Sep 18, 2026 | 429.90 | 428.80 | 420.40 | 425.25 | 425.25 | -1.91% | 26,285 |
| Sep 17, 2026 | 436.50 | 439.40 | 432.80 | 433.55 | 433.55 | 0.71% | 37,784 |
| Sep 16, 2026 | 435.80 | 435.80 | 429.00 | 430.47 | 430.47 | -0.46% | 7,943 |
| Sep 15, 2026 | 439.10 | 439.40 | 430.80 | 432.44 | 432.44 | -2.12% | 49,796 |
| Sep 14, 2026 | 443.80 | 445.40 | 441.20 | 441.80 | 441.80 | -0.98% | 10,976 |
| Sep 11, 2026 | 442.00 | 450.20 | 437.60 | 446.17 | 446.17 | -0.45% | 43,974 |
| Sep 10, 2026 | 448.60 | 451.80 | 441.00 | 448.18 | 448.18 | -1.76% | 8,855 |
| Sep 9, 2026 | 446.70 | 456.20 | 449.61 | 456.20 | 456.20 | 2.41% | 6,216 |
| Sep 8, 2026 | 442.20 | 447.00 | 440.20 | 445.48 | 445.48 | 1.20% | 2,216 |
| Sep 7, 2026 | 437.90 | 443.20 | 439.20 | 440.21 | 440.21 | 0.72% | 8,063 |
| 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 |