219.00p+1.00 (+0.46%)16 Jul 2025, 17:45
Bakkavor Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 16, 2025 | 217.50p | 222.00p | 216.50p | 219.00p | 1,216,188 |
Jul 15, 2025 | 218.50p | 218.50p | 212.50p | 218.00p | 637,228 |
Jul 14, 2025 | 217.00p | 220.50p | 213.00p | 218.50p | 665,634 |
Jul 11, 2025 | 216.50p | 219.50p | 215.50p | 216.50p | 230,298 |
Jul 10, 2025 | 218.00p | 219.50p | 213.50p | 215.50p | 353,957 |
Jul 9, 2025 | 219.00p | 221.50p | 212.50p | 216.00p | 556,022 |
Jul 8, 2025 | 222.00p | 222.00p | 212.50p | 220.00p | 1,614,033 |
Jul 7, 2025 | 213.50p | 220.00p | 213.50p | 219.00p | 540,232 |
Jul 4, 2025 | 222.00p | 222.00p | 215.50p | 217.00p | 1,347,334 |
Jul 3, 2025 | 222.00p | 222.00p | 216.50p | 218.50p | 316,462 |
Jul 2, 2025 | 218.00p | 218.63p | 214.00p | 215.00p | 2,672,813 |
Jul 1, 2025 | 222.00p | 222.00p | 216.50p | 218.00p | 792,051 |
Jun 30, 2025 | 226.00p | 226.00p | 216.00p | 216.00p | 911,821 |
Jun 27, 2025 | 219.00p | 225.50p | 216.50p | 223.00p | 7,215,872 |
Jun 26, 2025 | 225.00p | 225.00p | 218.00p | 218.50p | 2,406,802 |
Jun 25, 2025 | 220.00p | 220.50p | 217.00p | 220.50p | 2,564,618 |
Jun 24, 2025 | 210.00p | 220.71p | 210.00p | 219.50p | 1,003,473 |
Jun 23, 2025 | 220.00p | 220.00p | 214.00p | 217.00p | 1,285,399 |
Jun 20, 2025 | 220.00p | 220.00p | 215.50p | 217.50p | 1,886,038 |
Jun 19, 2025 | 217.00p | 218.50p | 213.00p | 216.00p | 1,362,730 |
Jun 18, 2025 | 219.50p | 219.50p | 214.50p | 218.00p | 907,785 |
Jun 17, 2025 | 220.00p | 220.00p | 214.00p | 219.00p | 516,221 |
Jun 16, 2025 | 218.00p | 218.00p | 214.77p | 215.00p | 172,444 |
Jun 13, 2025 | 218.50p | 220.00p | 215.00p | 216.50p | 702,063 |
Jun 12, 2025 | 218.50p | 220.50p | 210.00p | 220.50p | 1,914,802 |
Jun 11, 2025 | 213.00p | 218.50p | 213.00p | 218.50p | 2,396,477 |
Jun 10, 2025 | 212.50p | 215.00p | 210.00p | 213.00p | 4,437,233 |
Jun 9, 2025 | 213.50p | 215.50p | 211.00p | 212.50p | 393,197 |
Jun 6, 2025 | 216.00p | 216.00p | 212.54p | 214.00p | 282,258 |
Jun 5, 2025 | 212.50p | 216.00p | 205.00p | 216.00p | 286,903 |
Jun 4, 2025 | 215.00p | 215.00p | 208.50p | 213.50p | 973,146 |
Jun 3, 2025 | 205.00p | 211.00p | 205.00p | 209.50p | 1,212,746 |
Jun 2, 2025 | 212.00p | 214.00p | 208.25p | 211.00p | 1,830,592 |
May 30, 2025 | 200.00p | 211.00p | 200.00p | 209.00p | 9,409,377 |
May 29, 2025 | 203.50p | 208.50p | 203.50p | 207.00p | 573,067 |
May 28, 2025 | 207.00p | 208.00p | 205.00p | 206.50p | 522,941 |
May 27, 2025 | 209.00p | 209.50p | 204.00p | 204.00p | 5,981,132 |
May 23, 2025 | 208.00p | 210.00p | 205.18p | 209.00p | 2,597,742 |
May 22, 2025 | 205.00p | 208.00p | 203.50p | 207.50p | 4,731,930 |
May 21, 2025 | 202.50p | 205.00p | 201.28p | 204.00p | 2,311,312 |
May 20, 2025 | 198.20p | 203.00p | 193.40p | 202.50p | 17,823,516 |
May 19, 2025 | 198.00p | 198.00p | 192.60p | 197.40p | 4,674,858 |
May 16, 2025 | 191.00p | 195.00p | 190.20p | 195.00p | 1,691,566 |
May 15, 2025 | 194.40p | 196.00p | 185.20p | 190.60p | 4,156,858 |
May 14, 2025 | 187.60p | 189.00p | 183.86p | 187.40p | 820,254 |
May 13, 2025 | 186.00p | 188.00p | 181.96p | 187.20p | 571,924 |
May 12, 2025 | 193.00p | 193.00p | 184.00p | 184.00p | 414,801 |
May 9, 2025 | 181.00p | 190.40p | 181.00p | 188.00p | 788,564 |
May 8, 2025 | 175.00p | 182.40p | 175.00p | 182.00p | 1,900,138 |
May 7, 2025 | 179.20p | 180.20p | 178.00p | 179.20p | 502,138 |
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 |
---|---|---|
Bloomsbury Publishing PLC | 517.00 | 6.16 |
Lion Finance Group PLC | 7,400.00 | 3.93 |
Alfa Financial Software Holdings PLC | 222.50 | 3.49 |
Intermediate Capital Group PLC | 2,044.00 | 3.39 |
Bridgepoint Group PLC | 346.20 | 3.28 |
W.A.G Payment Solutions PLC | 88.00 | 2.80 |
Fallers
Company | Price | % Chg |
---|---|---|
Aston Martin Lagonda Global Holdings PLC | 74.00 | -7.38 |
Wh Smith PLC | 1,008.00 | -4.00 |
Asos PLC | 310.50 | -3.72 |
Safestore Holdings PLC | 653.50 | -2.83 |
Wetherspoon ( J.D.) PLC | 759.00 | -2.63 |
Trainline PLC | 278.00 | -2.59 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.