151.04p-1.47 (-0.96%)28 Feb 2025, 11:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Bakkavor Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 27, 2025153.00p159.50p150.50p152.50p63,772
Feb 26, 2025155.00p156.53p149.51p153.50p91,857
Feb 25, 2025147.50p154.50p147.50p154.00p267,086
Feb 24, 2025147.50p149.50p145.50p148.00p231,227
Feb 21, 2025146.50p148.50p143.44p146.50p86,594
Feb 20, 2025148.00p150.00p142.00p143.00p286,626
Feb 19, 2025148.50p149.50p147.00p149.50p66,981
Feb 18, 2025147.50p149.50p147.00p148.00p48,428
Feb 17, 2025150.00p150.00p144.00p149.00p141,976
Feb 14, 2025144.00p150.00p144.00p145.50p170,375
Feb 13, 2025140.00p146.50p140.00p144.00p149,361
Feb 12, 2025135.00p147.00p135.00p145.00p324,212
Feb 11, 2025140.00p145.00p137.00p138.50p222,416
Feb 10, 2025140.38p142.00p137.50p140.00p54,084
Feb 7, 2025139.50p142.22p137.00p140.00p164,202
Feb 6, 2025137.50p138.00p133.00p138.00p121,607
Feb 5, 2025135.00p135.50p132.00p135.00p227,496
Feb 4, 2025134.50p135.00p128.50p134.00p118,595
Feb 3, 2025138.00p138.00p128.50p135.00p427,536
Jan 31, 2025135.50p137.00p131.50p133.50p202,879
Jan 30, 2025135.00p139.00p132.50p132.50p170,671
Jan 29, 2025139.00p142.50p137.30p138.50p246,343
Jan 28, 2025136.50p142.00p130.50p140.00p133,024
Jan 27, 2025137.00p139.50p135.00p135.50p93,162
Jan 24, 2025135.50p138.00p132.50p137.00p205,404
Jan 23, 2025133.50p138.00p131.87p133.50p162,771
Jan 22, 2025135.00p140.00p133.50p133.50p210,675
Jan 21, 2025137.00p139.50p135.50p137.00p136,406
Jan 20, 2025145.00p146.00p136.42p138.00p349,118
Jan 17, 2025145.00p150.50p143.00p143.00p195,417
Jan 16, 2025145.00p154.00p144.88p149.00p694,217
Jan 15, 2025135.00p144.50p130.00p143.00p180,023
Jan 14, 2025130.50p133.00p130.50p130.50p128,453
Jan 13, 2025131.00p133.50p127.50p130.50p248,733
Jan 10, 2025134.00p138.00p129.00p131.50p143,981
Jan 9, 2025133.50p140.00p130.50p133.50p283,057
Jan 8, 2025139.50p141.50p131.00p133.50p218,363
Jan 7, 2025141.50p146.50p136.90p140.50p253,570
Jan 6, 2025141.00p146.50p141.00p144.00p113,789
Jan 3, 2025144.50p146.00p143.50p144.00p52,129
Jan 2, 2025145.50p149.00p145.00p146.00p98,512
Dec 31, 2024144.50p146.00p143.68p146.00p35,112
Dec 30, 2024144.50p145.00p140.50p144.00p75,535
Dec 27, 2024141.00p148.00p141.00p145.00p87,836
Dec 24, 2024149.00p149.50p142.50p149.50p52,968
Dec 23, 2024146.50p148.00p144.00p144.00p153,236
Dec 20, 2024137.50p146.50p137.00p146.50p703,761
Dec 19, 2024138.50p141.00p136.50p139.00p248,093
Dec 18, 2024137.50p142.00p136.00p141.00p75,643
Dec 17, 2024140.50p142.00p139.00p139.00p68,881
Showing 1 to 50 of 254
February
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
February
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
26
27
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00