Shares Magazine
178.40p+1.80 (+1.02%)17 Apr 2025, 16:35
Bakkavor Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 148.50p | 149.50p | 147.00p | 149.50p | 66,981 |
| Feb 18, 2025 | 147.50p | 149.50p | 147.00p | 148.00p | 48,428 |
| Feb 17, 2025 | 150.00p | 150.00p | 144.00p | 149.00p | 141,976 |
| Feb 14, 2025 | 144.00p | 150.00p | 144.00p | 145.50p | 170,375 |
| Feb 13, 2025 | 140.00p | 146.50p | 140.00p | 144.00p | 149,361 |
| Feb 12, 2025 | 135.00p | 147.00p | 135.00p | 145.00p | 324,212 |
| Feb 11, 2025 | 140.00p | 145.00p | 137.00p | 138.50p | 222,416 |
| Feb 10, 2025 | 140.38p | 142.00p | 137.50p | 140.00p | 54,084 |
| Feb 7, 2025 | 139.50p | 142.22p | 137.00p | 140.00p | 164,202 |
| Feb 6, 2025 | 137.50p | 138.00p | 133.00p | 138.00p | 121,607 |
| Feb 5, 2025 | 135.00p | 135.50p | 132.00p | 135.00p | 227,496 |
| Feb 4, 2025 | 134.50p | 135.00p | 128.50p | 134.00p | 118,595 |
| Feb 3, 2025 | 138.00p | 138.00p | 128.50p | 135.00p | 427,536 |
| Jan 31, 2025 | 135.50p | 137.00p | 131.50p | 133.50p | 202,879 |
| Jan 30, 2025 | 135.00p | 139.00p | 132.50p | 132.50p | 170,671 |
| Jan 29, 2025 | 139.00p | 142.50p | 137.30p | 138.50p | 246,343 |
| Jan 28, 2025 | 136.50p | 142.00p | 130.50p | 140.00p | 133,024 |
| Jan 27, 2025 | 137.00p | 139.50p | 135.00p | 135.50p | 93,162 |
| Jan 24, 2025 | 135.50p | 138.00p | 132.50p | 137.00p | 205,404 |
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 |
|---|---|---|
| Dunelm Group PLC | 1,074.00 | 13.29 |
| Asos PLC | 313.50 | 6.63 |
| Rentokil Initial PLC | 350.00 | 5.01 |
| Sainsbury (J) PLC | 256.80 | 3.55 |
| Dr. Martens PLC | 52.80 | 3.53 |
| Pershing Square Holdings LTD | 3,414.00 | 3.45 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Dowlais Group PLC | 51.40 | -6.03 |
| Fresnillo PLC | 1,021.00 | -5.55 |
| Jupiter Fund Management PLC | 69.30 | -5.07 |
| Goodwin PLC | 6,780.00 | -4.51 |
| Spectris PLC | 1,987.00 | -4.38 |
| Twentyfour Income Fund Limited | 108.60 | -3.89 |
Risers/fallers data from previous trading day.