1. Share Prices

  2. Bakkavor Group PLC (BAKK)

225.50p+5.50 (+2.50%)05 Nov 2025, 13:10
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
Nov 4, 2025216.00p224.00p216.00p220.00p268,333
Nov 3, 2025235.00p235.00p220.50p222.50p268,537
Oct 31, 2025223.00p234.50p219.50p222.00p710,819
Oct 30, 2025221.00p225.28p221.00p223.00p1,743,203
Oct 29, 2025229.50p232.00p222.50p222.50p1,709,834
Oct 28, 2025235.00p235.00p225.50p225.50p226,210
Oct 27, 2025225.00p234.50p215.00p228.00p807,582
Oct 24, 2025225.00p228.00p218.00p228.00p532,828
Oct 23, 2025218.00p222.50p212.00p221.00p2,515,603
Oct 22, 2025219.00p223.50p217.00p221.50p2,443,234
Oct 21, 2025205.50p221.50p205.50p218.00p380,938
Oct 20, 2025225.00p225.00p215.50p219.50p1,069,570
Oct 17, 2025218.50p220.50p213.50p216.00p718,336
Oct 16, 2025205.00p222.00p205.00p218.00p232,566
Oct 15, 2025219.50p222.50p217.50p217.50p229,546
Oct 14, 2025218.00p221.00p211.00p219.00p866,935
Oct 13, 2025214.00p219.50p206.00p218.50p538,386
Oct 10, 2025216.00p220.00p211.46p216.00p268,604
Oct 9, 2025205.00p218.50p205.00p213.00p1,300,268
Oct 8, 2025215.00p222.00p211.00p214.50p887,353
Oct 7, 2025223.50p223.50p208.00p208.00p395,589
Oct 6, 2025207.00p214.00p207.00p211.50p760,245
Oct 3, 2025220.50p220.50p207.50p208.00p753,083
Oct 2, 2025207.00p211.50p207.00p211.00p536,786
Oct 1, 2025212.00p216.00p210.50p211.00p317,695
Sep 30, 2025220.50p220.50p207.50p213.00p155,036
Sep 29, 2025207.00p214.00p207.00p210.50p631,298
Sep 26, 2025210.00p214.00p205.50p209.50p712,080
Sep 25, 2025211.00p212.00p208.00p210.50p938,083
Sep 24, 2025220.00p220.00p210.00p212.00p884,459
Sep 23, 2025217.50p222.00p212.50p212.50p2,407,629
Sep 22, 2025221.00p221.00p217.00p217.00p1,624,499
Sep 19, 2025216.50p221.00p215.00p219.50p1,161,975
Sep 18, 2025221.00p222.50p215.50p221.00p277,446
Sep 17, 2025226.00p226.00p215.00p220.00p618,435
Sep 16, 2025217.00p223.00p214.50p215.50p4,993,420
Sep 15, 2025220.50p224.00p213.13p220.00p907,431
Sep 12, 2025230.00p230.00p217.50p218.50p176,348
Sep 11, 2025226.00p227.00p221.00p224.00p153,491
Sep 10, 2025226.00p226.00p217.00p220.50p178,182
Sep 9, 2025223.00p223.00p213.00p217.00p433,486
Sep 8, 2025226.00p227.50p219.00p219.00p1,196,518
Sep 5, 2025220.00p225.50p220.00p223.00p4,617,312
Sep 4, 2025226.50p226.50p220.50p221.50p1,772,583
Sep 3, 2025222.00p229.50p221.24p224.50p1,047,290
Sep 2, 2025240.00p240.00p220.50p228.00p512,644
Sep 1, 2025229.50p233.50p226.50p233.50p526,945
Aug 29, 2025240.00p240.00p229.00p229.00p202,198
Aug 28, 2025241.00p241.00p231.50p232.00p372,389
Aug 27, 2025248.50p248.50p232.50p233.00p230,024
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC373.5419.42
Trainline PLC268.185.42
Bluefield Solar Income Fund Limited75.384.41
International Workplace Group PLC223.604.00
Lancashire Holdings Limited668.003.41
Aston Martin Lagonda Global Holdings PLC60.273.20

Fallers

CompanyPrice% Chg
Tp Icap Group PLC246.50-5.92
Playtech PLC236.00-4.65
Allianz Technology Trust PLC519.90-3.00
W.A.G Payment Solutions PLC91.20-2.98
Fresnillo PLC2,116.00-2.58
Qinetiq Group PLC463.80-2.44