Bakkavor Group plc (LON:BAKK)
London · Delayed Price · Currency is GBP · Price in GBX 216.00
-2.00 (-0.92%)
Oct 17, 2025, 5:15 PM BST
Bakkavor Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 218.50 | 220.50 | 213.50 | 220.50 | 220.50 | 1.15% | 96,087 |
| Oct 16, 2025 | 205.00 | 222.00 | 205.00 | 218.00 | 218.00 | 0.23% | 182,567 |
| Oct 15, 2025 | 219.50 | 222.50 | 217.50 | 217.50 | 217.50 | -0.68% | 229,546 |
| Oct 14, 2025 | 217.50 | 221.00 | 211.00 | 219.00 | 219.00 | 0.23% | 866,937 |
| Oct 13, 2025 | 214.00 | 219.50 | 206.00 | 218.50 | 218.50 | 1.16% | 538,389 |
| 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% | 887,353 |
| Oct 7, 2025 | 223.50 | 223.50 | 208.00 | 208.00 | 208.00 | -1.65% | 395,590 |
| Oct 6, 2025 | 207.00 | 214.00 | 207.00 | 211.50 | 211.50 | 1.68% | 760,247 |
| Oct 3, 2025 | 220.50 | 220.50 | 207.50 | 208.00 | 208.00 | -1.42% | 811,584 |
| Oct 2, 2025 | 207.00 | 211.50 | 207.00 | 211.00 | 211.00 | - | 536,792 |
| Oct 1, 2025 | 212.00 | 216.00 | 210.50 | 211.00 | 211.00 | -0.94% | 317,699 |
| Sep 30, 2025 | 220.50 | 220.50 | 208.50 | 213.00 | 213.00 | 1.19% | 155,036 |
| Sep 29, 2025 | 207.00 | 214.00 | 207.00 | 210.50 | 210.50 | 0.48% | 631,298 |
| Sep 26, 2025 | 210.00 | 214.00 | 205.50 | 209.50 | 209.50 | -0.48% | 712,081 |
| Sep 25, 2025 | 211.00 | 212.00 | 208.00 | 210.50 | 210.50 | -0.71% | 938,083 |
| Sep 24, 2025 | 220.00 | 220.00 | 210.00 | 212.00 | 212.00 | -0.24% | 884,460 |
| Sep 23, 2025 | 217.50 | 220.68 | 212.50 | 212.50 | 212.50 | -2.07% | 2,407,629 |
| Sep 22, 2025 | 221.00 | 221.00 | 217.00 | 217.00 | 217.00 | -1.14% | 1,624,502 |
| Sep 19, 2025 | 216.50 | 221.00 | 215.00 | 219.50 | 219.50 | -0.68% | 1,161,976 |
| Sep 18, 2025 | 215.50 | 222.50 | 215.50 | 221.00 | 221.00 | 0.45% | 277,446 |
| Sep 17, 2025 | 226.00 | 226.00 | 215.00 | 220.00 | 220.00 | 2.09% | 618,435 |
| Sep 16, 2025 | 217.00 | 223.00 | 214.50 | 215.50 | 215.50 | -2.05% | 4,993,420 |
| Sep 15, 2025 | 220.50 | 224.00 | 213.13 | 220.00 | 220.00 | 0.69% | 907,436 |
| Sep 12, 2025 | 217.50 | 230.00 | 217.50 | 218.50 | 218.50 | -2.46% | 176,348 |
| Sep 11, 2025 | 226.00 | 227.00 | 221.00 | 224.00 | 224.00 | 1.59% | 153,492 |
| Sep 10, 2025 | 226.00 | 226.00 | 217.00 | 220.50 | 220.50 | 1.61% | 178,222 |
| Sep 9, 2025 | 223.00 | 223.00 | 213.00 | 217.00 | 217.00 | -0.91% | 433,487 |
| Sep 8, 2025 | 226.00 | 227.50 | 219.00 | 219.00 | 219.00 | -1.79% | 1,196,518 |
| Sep 5, 2025 | 220.00 | 225.50 | 220.00 | 223.00 | 223.00 | 0.68% | 4,617,314 |
| Sep 4, 2025 | 226.50 | 226.50 | 220.50 | 221.50 | 221.50 | -1.34% | 1,772,583 |
| Sep 3, 2025 | 222.00 | 229.50 | 221.24 | 224.50 | 224.50 | -1.54% | 1,047,290 |
| Sep 2, 2025 | 240.00 | 240.00 | 228.00 | 228.00 | 228.00 | -2.36% | 512,644 |
| Sep 1, 2025 | 229.50 | 233.50 | 226.50 | 233.50 | 233.50 | 1.97% | 526,946 |
| Aug 29, 2025 | 240.00 | 240.00 | 229.00 | 229.00 | 229.00 | -1.29% | 202,198 |
| Aug 28, 2025 | 241.00 | 241.00 | 231.50 | 232.00 | 232.00 | -0.43% | 372,390 |
| Aug 27, 2025 | 248.50 | 248.50 | 232.50 | 233.00 | 233.00 | -4.12% | 230,024 |
| Aug 26, 2025 | 238.50 | 243.00 | 224.00 | 243.00 | 243.00 | 2.10% | 319,378 |
| Aug 22, 2025 | 240.00 | 240.00 | 231.50 | 238.00 | 238.00 | -0.83% | 112,547 |
| Aug 21, 2025 | 240.00 | 240.00 | 234.00 | 240.00 | 240.00 | 1.48% | 111,862 |
| Aug 20, 2025 | 240.00 | 240.00 | 233.82 | 236.50 | 236.50 | 0.21% | 188,149 |
| Aug 19, 2025 | 222.00 | 236.00 | 222.00 | 236.00 | 236.00 | 1.07% | 127,707 |
| Aug 18, 2025 | 232.00 | 240.00 | 230.00 | 233.50 | 233.50 | 0.86% | 87,359 |
| Aug 15, 2025 | 240.00 | 240.00 | 230.50 | 231.50 | 231.50 | -0.64% | 87,133 |
| Aug 14, 2025 | 239.50 | 239.50 | 230.00 | 233.00 | 233.00 | - | 111,205 |
| Aug 13, 2025 | 240.00 | 240.00 | 228.50 | 233.00 | 233.00 | 0.43% | 319,387 |
| Aug 12, 2025 | 235.00 | 239.00 | 230.00 | 232.00 | 232.00 | -1.69% | 112,421 |
| Aug 11, 2025 | 225.00 | 238.50 | 225.00 | 236.00 | 236.00 | 0.43% | 135,815 |
| Aug 8, 2025 | 240.00 | 240.00 | 231.47 | 235.00 | 235.00 | -0.84% | 197,124 |