P/F Bakkafrost (LON:0MQ2)
London · Delayed Price · Currency is GBP · Price in NOK 439.09
-7.11 (-1.59%)
At close: Jul 23, 2026
LON:0MQ2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 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 |
| Jun 26, 2026 | 427.80 | 429.40 | 424.80 | 427.60 | 427.60 | -0.80% | 1,281 |
| Jun 25, 2026 | 429.10 | 432.80 | 424.60 | 431.05 | 431.05 | 1.19% | 1,077 |
| Jun 24, 2026 | 431.50 | 431.00 | 424.00 | 426.00 | 426.00 | -0.37% | 6,457 |
| Jun 23, 2026 | 414.90 | 427.60 | 417.40 | 427.60 | 427.60 | 1.99% | 1,601 |
| Jun 22, 2026 | 418.40 | 423.00 | 417.80 | 419.26 | 419.26 | 0.06% | 1,092 |
| Jun 19, 2026 | 417.20 | 421.20 | 415.40 | 419.00 | 419.00 | 0.80% | 10,847 |
| Jun 18, 2026 | 420.90 | 421.50 | 414.20 | 415.68 | 415.68 | -2.03% | 40,393 |
| Jun 17, 2026 | 427.80 | 425.40 | 421.80 | 424.27 | 424.27 | -2.15% | 812 |
| Jun 16, 2026 | 435.80 | 435.20 | 433.59 | 433.59 | 433.59 | 0.18% | 138,890 |
| 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 |