P/F Bakkafrost (LON:0MQ2)
London · Delayed Price · Currency is GBP · Price in NOK 475.87
-5.14 (-1.07%)
At close: Aug 14, 2026
LON:0MQ2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |