1. Share Prices

  2. Bakkavor Group PLC (BAKK)

235.50p+1.50 (+0.64%)04 Aug 2025, 18:57
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Bakkavor Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 2025234.50p236.00p225.50p235.50p192,052
Aug 1, 2025240.00p240.00p233.00p234.00p185,943
Jul 31, 2025226.00p237.00p226.00p235.00p340,172
Jul 30, 2025247.50p247.50p230.00p235.00p151,210
Jul 29, 2025250.00p250.00p235.50p236.50p140,069
Jul 28, 2025240.00p244.00p237.50p241.00p1,195,392
Jul 25, 2025235.00p249.50p235.00p241.00p1,543,856
Jul 24, 2025242.00p247.00p239.00p244.50p2,621,666
Jul 23, 2025241.50p245.00p231.00p240.50p1,778,097
Jul 22, 2025225.00p241.00p221.50p241.00p1,010,780
Jul 21, 2025222.00p225.00p215.50p222.00p200,371
Jul 18, 2025216.50p222.50p214.50p222.50p396,505
Jul 17, 2025220.00p221.50p216.50p216.50p212,973
Jul 16, 2025217.50p222.00p216.50p219.00p1,216,188
Jul 15, 2025218.50p218.50p212.50p218.00p637,228
Jul 14, 2025217.00p220.50p213.00p218.50p665,634
Jul 11, 2025216.50p219.50p215.50p216.50p230,298
Jul 10, 2025218.00p219.50p213.50p215.50p353,957
Jul 9, 2025219.00p221.50p212.50p216.00p556,022
Jul 8, 2025222.00p222.00p212.50p220.00p1,614,033
Jul 7, 2025213.50p220.00p213.50p219.00p540,232
Jul 4, 2025222.00p222.00p215.50p217.00p1,347,334
Jul 3, 2025222.00p222.00p216.50p218.50p316,462
Jul 2, 2025218.00p218.63p214.00p215.00p2,672,813
Jul 1, 2025222.00p222.00p216.50p218.00p792,051
Jun 30, 2025226.00p226.00p216.00p216.00p911,821
Jun 27, 2025219.00p225.50p216.50p223.00p7,215,872
Jun 26, 2025225.00p225.00p218.00p218.50p2,406,802
Jun 25, 2025220.00p220.50p217.00p220.50p2,564,618
Jun 24, 2025210.00p220.71p210.00p219.50p1,003,473
Jun 23, 2025220.00p220.00p214.00p217.00p1,285,399
Jun 20, 2025220.00p220.00p215.50p217.50p1,886,038
Jun 19, 2025217.00p218.50p213.00p216.00p1,362,730
Jun 18, 2025219.50p219.50p214.50p218.00p907,785
Jun 17, 2025220.00p220.00p214.00p219.00p516,221
Jun 16, 2025218.00p218.00p214.77p215.00p172,444
Jun 13, 2025218.50p220.00p215.00p216.50p702,063
Jun 12, 2025218.50p220.50p210.00p220.50p1,914,802
Jun 11, 2025213.00p218.50p213.00p218.50p2,396,477
Jun 10, 2025212.50p215.00p210.00p213.00p4,437,233
Jun 9, 2025213.50p215.50p211.00p212.50p393,197
Jun 6, 2025216.00p216.00p212.54p214.00p282,258
Jun 5, 2025212.50p216.00p205.00p216.00p286,903
Jun 4, 2025215.00p215.00p208.50p213.50p973,146
Jun 3, 2025205.00p211.00p205.00p209.50p1,212,746
Jun 2, 2025212.00p214.00p208.25p211.00p1,830,592
May 30, 2025200.00p211.00p200.00p209.00p9,409,377
May 29, 2025203.50p208.50p203.50p207.00p573,067
May 28, 2025207.00p208.00p205.00p206.50p522,941
May 27, 2025209.00p209.50p204.00p204.00p5,981,132
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.