Bakkavor Group plc (LON:BAKK)
London · Delayed Price · Currency is GBP · Price in GBX 231.50
-1.00 (-0.43%)
Dec 5, 2025, 4:35 PM BST
Bakkavor Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 222.50 | 235.00 | 222.50 | 234.50 | - | 0.86% | 15,558 |
| Dec 4, 2025 | 235.00 | 235.00 | 232.00 | 232.50 | 232.50 | -0.64% | 260,524 |
| Dec 3, 2025 | 231.50 | 234.50 | 227.00 | 234.00 | 234.00 | 0.43% | 243,745 |
| Dec 2, 2025 | 231.00 | 233.00 | 227.46 | 233.00 | 233.00 | 1.08% | 1,104,368 |
| Dec 1, 2025 | 224.50 | 234.50 | 224.00 | 230.50 | 230.50 | 0.44% | 1,875,446 |
| Nov 28, 2025 | 230.00 | 230.50 | 226.00 | 229.50 | 229.50 | 1.10% | 97,395 |
| Nov 27, 2025 | 225.50 | 227.00 | 223.00 | 227.00 | 227.00 | 0.89% | 1,167,152 |
| Nov 26, 2025 | 214.50 | 227.50 | 214.50 | 225.00 | 225.00 | -0.44% | 92,716 |
| Nov 25, 2025 | 230.00 | 230.00 | 214.50 | 226.00 | 226.00 | 1.12% | 2,614,596 |
| Nov 24, 2025 | 224.50 | 226.00 | 223.50 | 223.50 | 223.50 | -1.11% | 586,632 |
| Nov 21, 2025 | 230.00 | 230.00 | 216.80 | 226.00 | 226.00 | 1.12% | 56,941 |
| Nov 20, 2025 | 223.00 | 230.00 | 222.50 | 223.50 | 223.50 | 0.22% | 130,383 |
| Nov 19, 2025 | 225.50 | 226.00 | 215.50 | 223.00 | 223.00 | -0.89% | 336,356 |
| Nov 18, 2025 | 215.00 | 227.50 | 214.50 | 225.00 | 225.00 | 2.97% | 1,836,907 |
| Nov 17, 2025 | 217.50 | 219.50 | 216.00 | 218.50 | 218.50 | 0.46% | 74,477 |
| Nov 14, 2025 | 215.00 | 220.50 | 215.00 | 217.50 | 217.50 | -3.12% | 144,449 |
| Nov 13, 2025 | 232.00 | 232.00 | 221.00 | 224.50 | 224.50 | 0.67% | 348,262 |
| Nov 12, 2025 | 221.50 | 225.50 | 220.00 | 223.00 | 223.00 | 0.90% | 1,766,743 |
| Nov 11, 2025 | 219.50 | 225.50 | 219.50 | 221.00 | 221.00 | 0.23% | 462,547 |
| Nov 10, 2025 | 219.50 | 226.00 | 216.50 | 220.50 | 220.50 | 0.46% | 1,423,332 |
| Nov 7, 2025 | 221.00 | 223.00 | 217.50 | 219.50 | 219.50 | -0.68% | 173,024 |
| Nov 6, 2025 | 225.50 | 227.00 | 220.50 | 221.00 | 221.00 | -2.00% | 224,350 |
| Nov 5, 2025 | 222.00 | 226.50 | 215.00 | 225.50 | 225.50 | 2.50% | 584,090 |
| Nov 4, 2025 | 216.00 | 224.00 | 216.00 | 220.00 | 220.00 | -1.12% | 268,333 |
| Nov 3, 2025 | 235.00 | 235.00 | 220.50 | 222.50 | 222.50 | 0.23% | 268,538 |
| Oct 31, 2025 | 223.00 | 234.50 | 219.50 | 222.00 | 222.00 | -0.45% | 710,819 |
| Oct 30, 2025 | 221.00 | 225.29 | 221.00 | 223.00 | 223.00 | 0.22% | 1,743,204 |
| Oct 29, 2025 | 229.50 | 232.00 | 222.50 | 222.50 | 222.50 | -1.33% | 1,709,834 |
| Oct 28, 2025 | 235.00 | 235.00 | 225.50 | 225.50 | 225.50 | -1.10% | 226,210 |
| Oct 27, 2025 | 225.00 | 234.50 | 215.00 | 228.00 | 228.00 | - | 807,582 |
| Oct 24, 2025 | 225.00 | 228.00 | 218.00 | 228.00 | 228.00 | 3.17% | 532,829 |
| Oct 23, 2025 | 218.00 | 222.50 | 212.00 | 221.00 | 221.00 | -0.23% | 2,515,603 |
| Oct 22, 2025 | 219.00 | 223.50 | 217.00 | 221.50 | 221.50 | 1.61% | 2,443,234 |
| Oct 21, 2025 | 205.50 | 221.50 | 205.50 | 218.00 | 218.00 | -0.68% | 380,939 |
| Oct 20, 2025 | 225.00 | 225.00 | 215.50 | 219.50 | 219.50 | 1.62% | 1,069,571 |
| Oct 17, 2025 | 218.50 | 220.50 | 213.50 | 216.00 | 216.00 | -0.92% | 718,337 |
| Oct 16, 2025 | 205.00 | 222.00 | 205.00 | 218.00 | 218.00 | 0.23% | 232,566 |
| Oct 15, 2025 | 219.50 | 222.50 | 217.50 | 217.50 | 217.50 | -0.68% | 229,546 |
| Oct 14, 2025 | 218.00 | 221.00 | 211.00 | 219.00 | 219.00 | 0.23% | 866,935 |
| Oct 13, 2025 | 214.00 | 219.50 | 206.00 | 218.50 | 218.50 | 1.16% | 538,387 |
| Oct 10, 2025 | 216.00 | 220.00 | 211.46 | 216.00 | 216.00 | 1.41% | 268,604 |
| Oct 9, 2025 | 205.00 | 218.50 | 205.00 | 213.00 | 213.00 | -0.70% | 1,300,268 |
| Oct 8, 2025 | 215.00 | 222.00 | 211.00 | 214.50 | 214.50 | 3.13% | 887,354 |
| Oct 7, 2025 | 223.50 | 223.50 | 208.00 | 208.00 | 208.00 | -1.65% | 395,589 |
| Oct 6, 2025 | 207.00 | 214.00 | 207.00 | 211.50 | 211.50 | 1.68% | 760,245 |
| Oct 3, 2025 | 220.50 | 220.50 | 207.50 | 208.00 | 208.00 | -1.42% | 753,083 |
| Oct 2, 2025 | 207.00 | 211.50 | 207.00 | 211.00 | 211.00 | - | 536,787 |
| Oct 1, 2025 | 212.00 | 216.00 | 210.50 | 211.00 | 211.00 | -0.94% | 317,695 |
| Sep 30, 2025 | 220.50 | 220.50 | 207.50 | 213.00 | 213.00 | 1.19% | 155,036 |
| Sep 29, 2025 | 207.00 | 214.00 | 207.00 | 210.50 | 210.50 | 0.48% | 631,299 |