Bakkavor Group plc (LON:BAKK)
London · Delayed Price · Currency is GBP · Price in GBX 229.00
-3.00 (-1.29%)
Aug 29, 2025, 4:35 PM BST
Bakkavor Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 240.00 | 240.00 | 229.00 | 229.00 | 229.00 | -1.29% | 202,197 |
| 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 |
| Aug 7, 2025 | 225.50 | 240.00 | 225.50 | 237.00 | 237.00 | 0.42% | 126,205 |
| Aug 6, 2025 | 240.00 | 240.00 | 231.00 | 236.00 | 236.00 | - | 149,574 |
| Aug 5, 2025 | 236.00 | 239.50 | 233.00 | 236.00 | 236.00 | 0.21% | 144,477 |
| Aug 4, 2025 | 234.50 | 236.00 | 225.50 | 235.50 | 235.50 | 0.64% | 192,052 |
| Aug 1, 2025 | 240.00 | 240.00 | 233.00 | 234.00 | 234.00 | -0.43% | 185,945 |
| Jul 31, 2025 | 226.00 | 237.00 | 226.00 | 235.00 | 235.00 | - | 340,172 |
| Jul 30, 2025 | 247.50 | 247.50 | 230.00 | 235.00 | 235.00 | -0.63% | 151,211 |
| Jul 29, 2025 | 250.00 | 250.00 | 235.50 | 236.50 | 236.50 | -1.87% | 140,069 |
| Jul 28, 2025 | 240.00 | 244.00 | 237.50 | 241.00 | 241.00 | - | 1,195,392 |
| Jul 25, 2025 | 235.00 | 249.50 | 235.00 | 241.00 | 241.00 | -1.43% | 1,543,856 |
| Jul 24, 2025 | 242.00 | 247.00 | 239.00 | 244.50 | 244.50 | 1.66% | 2,621,666 |
| Jul 23, 2025 | 241.50 | 245.00 | 231.00 | 240.50 | 240.50 | -0.21% | 1,778,097 |
| Jul 22, 2025 | 225.00 | 241.00 | 221.50 | 241.00 | 241.00 | 8.56% | 1,010,780 |
| Jul 21, 2025 | 222.50 | 225.00 | 215.50 | 222.00 | 222.00 | -0.22% | 200,371 |
| Jul 18, 2025 | 216.50 | 222.50 | 214.50 | 222.50 | 222.50 | 2.77% | 396,508 |
| Jul 17, 2025 | 220.00 | 221.50 | 216.50 | 216.50 | 216.50 | -1.14% | 212,973 |
| Jul 16, 2025 | 217.50 | 222.00 | 216.50 | 219.00 | 219.00 | 0.46% | 1,216,188 |
| Jul 15, 2025 | 218.50 | 218.50 | 212.50 | 218.00 | 218.00 | -0.23% | 637,228 |
| Jul 14, 2025 | 217.00 | 220.50 | 213.00 | 218.50 | 218.50 | 0.92% | 665,634 |
| Jul 11, 2025 | 216.50 | 219.50 | 215.50 | 216.50 | 216.50 | 0.46% | 230,373 |
| Jul 10, 2025 | 218.00 | 219.50 | 213.50 | 215.50 | 215.50 | -0.23% | 353,957 |
| Jul 9, 2025 | 221.50 | 221.50 | 212.50 | 216.00 | 216.00 | -1.82% | 556,023 |
| Jul 8, 2025 | 222.00 | 222.00 | 212.50 | 220.00 | 220.00 | 0.46% | 1,614,034 |
| Jul 7, 2025 | 213.50 | 220.00 | 213.50 | 219.00 | 219.00 | 0.92% | 540,232 |
| Jul 4, 2025 | 222.00 | 222.00 | 215.50 | 217.00 | 217.00 | -0.69% | 1,347,408 |
| Jul 3, 2025 | 222.00 | 222.00 | 216.50 | 218.50 | 218.50 | 1.63% | 316,462 |
| Jul 2, 2025 | 218.00 | 218.63 | 214.00 | 215.00 | 215.00 | -1.38% | 2,672,813 |
| Jul 1, 2025 | 222.00 | 222.00 | 216.50 | 218.00 | 218.00 | 0.93% | 792,058 |
| Jun 30, 2025 | 226.00 | 226.00 | 216.00 | 216.00 | 216.00 | -3.14% | 911,821 |
| Jun 27, 2025 | 219.00 | 225.50 | 216.50 | 223.00 | 223.00 | 2.06% | 7,215,872 |
| Jun 26, 2025 | 225.00 | 225.00 | 218.00 | 218.50 | 218.50 | -0.91% | 2,466,799 |
| Jun 25, 2025 | 220.00 | 220.50 | 217.00 | 220.50 | 220.50 | 0.46% | 2,564,618 |
| Jun 24, 2025 | 210.00 | 220.71 | 210.00 | 219.50 | 219.50 | 1.15% | 1,003,473 |
| Jun 23, 2025 | 220.00 | 220.00 | 214.00 | 217.00 | 217.00 | -0.23% | 1,285,449 |
| Jun 20, 2025 | 220.00 | 220.00 | 215.50 | 217.50 | 217.50 | 0.69% | 1,886,038 |