Bakkavor Group plc (LON:BAKK)
London · Delayed Price · Currency is GBP · Price in GBX 252.00
+9.50 (3.92%)
Jan 15, 2026, 5:39 PM GMT
Bakkavor Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 239.50 | 255.00 | 235.00 | 252.00 | 252.00 | 3.92% | 777,683 |
| Jan 14, 2026 | 237.00 | 245.15 | 234.00 | 242.50 | 242.50 | -1.02% | 5,877,179 |
| Jan 13, 2026 | 227.00 | 245.00 | 223.00 | 245.00 | 245.00 | 6.99% | 250,098 |
| Jan 12, 2026 | 232.50 | 240.00 | 222.50 | 229.00 | 229.00 | -0.87% | 2,560,095 |
| Jan 9, 2026 | 224.00 | 233.50 | 222.50 | 231.00 | 231.00 | -1.07% | 8,651,713 |
| Jan 8, 2026 | 232.00 | 236.50 | 227.00 | 233.50 | 233.50 | -0.21% | 1,353,920 |
| Jan 7, 2026 | 229.50 | 237.00 | 229.50 | 234.00 | 234.00 | 0.21% | 4,064,044 |
| Jan 6, 2026 | 232.50 | 234.00 | 229.50 | 233.50 | 233.50 | 0.65% | 408,354 |
| Jan 5, 2026 | 234.00 | 238.00 | 229.00 | 232.00 | 232.00 | -0.43% | 300,717 |
| Jan 2, 2026 | 230.00 | 239.00 | 230.00 | 233.00 | 233.00 | -2.10% | 351,546 |
| Dec 31, 2025 | 238.00 | 245.00 | 235.00 | 238.00 | 238.00 | 0.63% | 37,625 |
| Dec 30, 2025 | 237.00 | 238.50 | 234.00 | 236.50 | 236.50 | -0.63% | 162,990 |
| Dec 29, 2025 | 248.00 | 248.00 | 232.50 | 238.00 | 238.00 | 0.63% | 82,988 |
| Dec 24, 2025 | 235.00 | 241.00 | 235.00 | 236.50 | 236.50 | -0.63% | 92,446 |
| Dec 23, 2025 | 249.50 | 249.50 | 236.50 | 238.00 | 238.00 | -0.21% | 137,751 |
| Dec 22, 2025 | 241.50 | 244.00 | 235.50 | 238.50 | 238.50 | -1.65% | 130,569 |
| Dec 19, 2025 | 242.00 | 248.50 | 239.00 | 242.50 | 242.50 | 0.62% | 513,237 |
| Dec 18, 2025 | 241.00 | 242.50 | 237.00 | 241.00 | 241.00 | 0.84% | 1,234,183 |
| Dec 17, 2025 | 237.50 | 241.00 | 234.00 | 239.00 | 239.00 | 1.92% | 1,094,628 |
| Dec 16, 2025 | 230.75 | 234.50 | 231.00 | 234.50 | 234.50 | 0.86% | 163,009 |
| Dec 15, 2025 | 229.50 | 232.50 | 227.00 | 232.50 | 232.50 | 0.87% | 123,546 |
| Dec 12, 2025 | 228.00 | 231.00 | 226.50 | 230.50 | 230.50 | 1.10% | 997,071 |
| Dec 11, 2025 | 228.50 | 230.00 | 227.00 | 228.00 | 228.00 | -0.87% | 3,617,747 |
| Dec 10, 2025 | 230.50 | 232.00 | 229.00 | 230.00 | 230.00 | - | 115,593 |
| Dec 9, 2025 | 235.50 | 238.00 | 230.00 | 230.00 | 230.00 | -0.86% | 979,275 |
| Dec 8, 2025 | 238.00 | 238.00 | 231.00 | 232.00 | 232.00 | 0.22% | 858,780 |
| Dec 5, 2025 | 222.50 | 236.00 | 222.50 | 231.50 | 231.50 | -0.43% | 120,537 |
| 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 |