Shares Magazine
180.00p+2.00 (+1.12%)02 May 2025, 17:29
Bakkavor Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 180.00p | 183.70p | 172.60p | 180.00p | 1,074,014 |
| May 1, 2025 | 174.00p | 179.80p | 171.20p | 178.00p | 1,529,594 |
| Apr 30, 2025 | 172.00p | 174.80p | 171.55p | 172.00p | 3,236,665 |
| Apr 29, 2025 | 175.00p | 178.40p | 172.65p | 173.00p | 333,320 |
| Apr 28, 2025 | 172.20p | 176.40p | 171.32p | 175.00p | 872,973 |
| Apr 25, 2025 | 173.20p | 173.20p | 169.20p | 171.00p | 328,809 |
| Apr 24, 2025 | 180.00p | 180.00p | 170.60p | 173.00p | 151,729 |
| Apr 23, 2025 | 180.00p | 180.40p | 175.00p | 176.60p | 1,623,534 |
| Apr 22, 2025 | 180.00p | 180.00p | 173.20p | 178.20p | 164,158 |
| Apr 17, 2025 | 177.20p | 179.80p | 174.20p | 178.40p | 235,926 |
| Apr 16, 2025 | 177.00p | 178.00p | 174.60p | 176.60p | 561,005 |
| Apr 15, 2025 | 179.80p | 182.40p | 174.00p | 177.00p | 124,965 |
| Apr 14, 2025 | 177.20p | 182.60p | 174.20p | 175.60p | 413,023 |
| Apr 11, 2025 | 179.00p | 179.00p | 172.00p | 175.00p | 410,957 |
| Apr 10, 2025 | 182.20p | 185.20p | 174.20p | 174.20p | 376,026 |
| Apr 9, 2025 | 181.40p | 181.80p | 171.60p | 171.80p | 199,967 |
| Apr 8, 2025 | 179.80p | 181.80p | 173.00p | 178.40p | 1,070,922 |
| Apr 7, 2025 | 182.00p | 184.60p | 168.00p | 173.60p | 648,964 |
| Apr 4, 2025 | 185.00p | 193.80p | 185.00p | 186.00p | 732,731 |
| Apr 3, 2025 | 185.00p | 193.80p | 185.00p | 189.20p | 602,868 |
| Apr 2, 2025 | 182.00p | 193.40p | 182.00p | 191.80p | 880,298 |
| Apr 1, 2025 | 182.80p | 182.80p | 175.60p | 177.80p | 109,908 |
| Mar 31, 2025 | 186.00p | 188.00p | 176.34p | 178.00p | 185,237 |
| Mar 28, 2025 | 183.00p | 186.00p | 181.48p | 185.50p | 169,269 |
| Mar 27, 2025 | 174.00p | 184.50p | 173.00p | 182.00p | 269,162 |
| Mar 26, 2025 | 170.00p | 188.00p | 170.00p | 174.00p | 423,892 |
| Mar 25, 2025 | 170.00p | 175.00p | 168.50p | 168.50p | 344,243 |
| Mar 24, 2025 | 168.00p | 172.50p | 166.00p | 170.00p | 352,807 |
| Mar 21, 2025 | 160.00p | 171.50p | 159.00p | 171.50p | 853,640 |
| Mar 20, 2025 | 160.50p | 162.00p | 150.50p | 162.00p | 345,229 |
| Mar 19, 2025 | 158.00p | 161.50p | 154.00p | 159.50p | 135,169 |
| Mar 18, 2025 | 169.50p | 171.50p | 156.00p | 160.00p | 204,067 |
| Mar 17, 2025 | 176.00p | 179.72p | 164.00p | 164.00p | 2,008,765 |
| Mar 14, 2025 | 152.00p | 189.00p | 151.00p | 176.50p | 1,389,557 |
| Mar 13, 2025 | 151.50p | 152.50p | 147.49p | 151.00p | 280,267 |
| Mar 12, 2025 | 152.50p | 154.00p | 146.00p | 152.00p | 111,298 |
| Mar 11, 2025 | 151.00p | 153.50p | 150.00p | 151.00p | 187,655 |
| Mar 10, 2025 | 152.50p | 154.50p | 146.00p | 150.50p | 196,758 |
| Mar 7, 2025 | 150.50p | 154.50p | 150.00p | 152.50p | 120,010 |
| Mar 6, 2025 | 155.00p | 155.00p | 149.50p | 151.00p | 219,719 |
| Mar 5, 2025 | 151.50p | 156.50p | 150.50p | 150.50p | 445,064 |
| Mar 4, 2025 | 156.00p | 158.00p | 150.00p | 154.00p | 230,312 |
| Mar 3, 2025 | 153.50p | 154.50p | 150.95p | 154.50p | 144,277 |
| Feb 28, 2025 | 150.50p | 153.50p | 147.00p | 150.50p | 311,366 |
| Feb 27, 2025 | 153.00p | 159.50p | 150.50p | 152.50p | 63,772 |
| Feb 26, 2025 | 155.00p | 156.53p | 149.51p | 153.50p | 91,857 |
| Feb 25, 2025 | 147.50p | 154.50p | 147.50p | 154.00p | 267,086 |
| Feb 24, 2025 | 147.50p | 149.50p | 145.50p | 148.00p | 231,227 |
| Feb 21, 2025 | 146.50p | 148.50p | 143.44p | 146.50p | 86,594 |
| Feb 20, 2025 | 148.00p | 150.00p | 142.00p | 143.00p | 286,626 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.