Bakkavor Group plc (BAKK.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:44PM BST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 144.00 | 149.00 | 142.00 | 144.00 | 144.00 | 1,945,228 |
| 20 Jun 2024 | 148.50 | 148.50 | 144.00 | 144.00 | 144.00 | 146,344 |
| 19 Jun 2024 | 146.00 | 147.00 | 144.00 | 146.00 | 146.00 | 155,063 |
| 18 Jun 2024 | 145.00 | 148.50 | 145.00 | 146.00 | 146.00 | 272,586 |
| 17 Jun 2024 | 142.00 | 145.00 | 141.00 | 145.00 | 145.00 | 118,916 |
| 14 Jun 2024 | 140.00 | 144.00 | 139.50 | 142.00 | 142.00 | 603,095 |
| 13 Jun 2024 | 142.00 | 142.00 | 138.50 | 140.00 | 140.00 | 388,969 |
| 12 Jun 2024 | 142.50 | 142.50 | 137.50 | 139.50 | 139.50 | 326,282 |
| 11 Jun 2024 | 142.00 | 142.58 | 140.00 | 140.50 | 140.50 | 343,882 |
| 10 Jun 2024 | 140.00 | 144.50 | 140.00 | 141.00 | 141.00 | 231,758 |
| 07 Jun 2024 | 142.00 | 146.00 | 140.50 | 142.00 | 142.00 | 146,387 |
| 06 Jun 2024 | 147.50 | 148.50 | 140.00 | 144.00 | 144.00 | 291,341 |
| 05 Jun 2024 | 150.00 | 150.00 | 141.00 | 141.00 | 141.00 | 226,510 |
| 04 Jun 2024 | 144.00 | 147.30 | 141.50 | 147.00 | 147.00 | 97,551 |
| 03 Jun 2024 | 143.50 | 146.00 | 140.50 | 144.00 | 144.00 | 371,404 |
| 31 May 2024 | 138.50 | 141.50 | 138.50 | 140.00 | 140.00 | 482,995 |
| 30 May 2024 | 139.00 | 139.00 | 134.00 | 138.50 | 138.50 | 457,221 |
| 29 May 2024 | 138.00 | 138.00 | 132.51 | 137.50 | 137.50 | 147,965 |
| 28 May 2024 | 140.00 | 140.00 | 130.50 | 138.00 | 138.00 | 339,486 |
| 24 May 2024 | 128.50 | 138.00 | 128.50 | 137.00 | 137.00 | 83,926 |
| 23 May 2024 | 135.00 | 139.00 | 131.00 | 134.50 | 134.50 | 301,486 |
| 22 May 2024 | 129.50 | 134.00 | 127.50 | 133.00 | 133.00 | 133,183 |
| 21 May 2024 | 129.00 | 130.00 | 127.50 | 130.00 | 130.00 | 90,605 |
| 20 May 2024 | 127.00 | 129.00 | 126.50 | 129.00 | 129.00 | 107,621 |
| 17 May 2024 | 128.00 | 128.02 | 124.00 | 127.00 | 127.00 | 122,613 |
| 16 May 2024 | 127.50 | 127.50 | 122.00 | 127.00 | 127.00 | 323,101 |
| 15 May 2024 | 127.50 | 127.50 | 121.00 | 125.00 | 125.00 | 123,862 |
| 14 May 2024 | 122.50 | 127.00 | 119.00 | 126.00 | 126.00 | 2,937,848 |
| 13 May 2024 | 122.50 | 123.00 | 119.50 | 121.00 | 121.00 | 173,941 |
| 10 May 2024 | 123.00 | 123.00 | 119.50 | 123.00 | 123.00 | 89,615 |
| 09 May 2024 | 119.00 | 123.50 | 118.20 | 120.50 | 120.50 | 84,995 |
| 08 May 2024 | 124.00 | 124.00 | 118.00 | 118.00 | 118.00 | 71,456 |
| 07 May 2024 | 118.00 | 122.00 | 118.00 | 121.00 | 121.00 | 113,336 |
| 03 May 2024 | 123.50 | 123.87 | 118.00 | 120.00 | 120.00 | 179,920 |
| 02 May 2024 | 124.00 | 124.00 | 118.50 | 123.00 | 123.00 | 166,768 |
| 01 May 2024 | 121.00 | 121.00 | 118.50 | 121.00 | 121.00 | 75,350 |
| 30 Apr 2024 | 117.00 | 121.00 | 113.50 | 121.00 | 121.00 | 403,245 |
| 29 Apr 2024 | 114.00 | 120.00 | 114.00 | 119.50 | 119.50 | 320,735 |
| 26 Apr 2024 | 120.50 | 121.00 | 115.00 | 115.00 | 115.00 | 342,937 |
| 25 Apr 2024 | 116.50 | 120.00 | 116.00 | 117.50 | 117.50 | 92,145 |
| 25 Apr 2024 | 4.37 Dividend | |||||
| 24 Apr 2024 | 118.00 | 124.00 | 118.00 | 123.00 | 118.63 | 163,143 |
| 23 Apr 2024 | 118.00 | 119.50 | 117.00 | 119.50 | 115.25 | 150,644 |
| 22 Apr 2024 | 117.50 | 118.00 | 116.00 | 118.00 | 113.81 | 117,209 |
| 19 Apr 2024 | 116.00 | 117.50 | 115.00 | 116.00 | 111.88 | 46,713 |
| 18 Apr 2024 | 115.00 | 116.00 | 114.00 | 116.00 | 111.88 | 61,309 |
| 17 Apr 2024 | 115.00 | 116.00 | 115.00 | 115.00 | 110.91 | 622,574 |
| 16 Apr 2024 | 115.00 | 116.50 | 110.00 | 114.50 | 110.43 | 596,446 |
| 15 Apr 2024 | 117.50 | 117.50 | 114.00 | 115.00 | 110.91 | 470,917 |
| 12 Apr 2024 | 118.00 | 118.00 | 115.00 | 115.50 | 111.40 | 324,740 |
| 11 Apr 2024 | 114.50 | 118.00 | 110.94 | 115.00 | 110.91 | 192,524 |
| 10 Apr 2024 | 113.00 | 114.50 | 111.00 | 113.50 | 109.47 | 103,902 |
| 09 Apr 2024 | 109.00 | 114.50 | 109.00 | 112.50 | 108.50 | 166,192 |
| 08 Apr 2024 | 113.50 | 118.50 | 110.50 | 111.00 | 107.06 | 329,079 |
| 05 Apr 2024 | 109.00 | 113.00 | 108.24 | 111.50 | 107.54 | 192,302 |
| 04 Apr 2024 | 109.00 | 114.50 | 108.50 | 112.00 | 108.02 | 186,441 |
| 03 Apr 2024 | 112.50 | 114.00 | 109.34 | 113.50 | 109.47 | 73,798 |
| 02 Apr 2024 | 109.00 | 112.50 | 108.00 | 110.50 | 106.57 | 752,866 |
| 28 Mar 2024 | 106.50 | 109.00 | 103.94 | 108.00 | 104.16 | 17,484 |
| 27 Mar 2024 | 103.50 | 108.00 | 103.50 | 107.00 | 103.20 | 64,377 |
| 26 Mar 2024 | 104.50 | 107.00 | 101.34 | 107.00 | 103.20 | 75,044 |
| 25 Mar 2024 | 104.00 | 105.00 | 102.79 | 103.00 | 99.34 | 166,219 |
| 22 Mar 2024 | 106.00 | 107.50 | 101.00 | 104.00 | 100.31 | 521,215 |
| 21 Mar 2024 | 109.00 | 109.00 | 100.50 | 100.50 | 96.93 | 202,527 |
| 20 Mar 2024 | 104.00 | 107.50 | 102.50 | 105.50 | 101.75 | 137,667 |
| 19 Mar 2024 | 104.50 | 105.68 | 103.00 | 104.00 | 100.31 | 91,433 |
| 18 Mar 2024 | 104.00 | 105.56 | 101.00 | 104.50 | 100.79 | 50,321 |
| 15 Mar 2024 | 100.00 | 104.00 | 100.00 | 104.00 | 100.31 | 410,894 |
| 14 Mar 2024 | 101.50 | 103.00 | 101.00 | 102.00 | 98.38 | 80,327 |
| 13 Mar 2024 | 104.00 | 104.00 | 100.50 | 101.00 | 97.41 | 301,807 |
| 12 Mar 2024 | 102.50 | 105.00 | 98.21 | 100.00 | 96.45 | 424,875 |
| 11 Mar 2024 | 101.00 | 102.50 | 96.20 | 102.00 | 98.38 | 350,460 |
| 08 Mar 2024 | 102.00 | 102.00 | 98.60 | 101.00 | 97.41 | 255,317 |
| 07 Mar 2024 | 102.00 | 102.00 | 98.20 | 101.00 | 97.41 | 141,768 |
| 06 Mar 2024 | 99.60 | 103.00 | 97.40 | 102.00 | 98.38 | 130,477 |
| 05 Mar 2024 | 96.60 | 100.00 | 95.00 | 99.20 | 95.68 | 761,036 |
| 04 Mar 2024 | 95.80 | 96.20 | 93.20 | 96.00 | 92.59 | 32,476 |
| 01 Mar 2024 | 94.00 | 96.60 | 93.83 | 96.60 | 93.17 | 99,398 |
| 29 Feb 2024 | 96.40 | 96.60 | 95.00 | 95.00 | 91.62 | 46,603 |
| 28 Feb 2024 | 97.40 | 97.40 | 93.00 | 95.20 | 91.82 | 47,529 |
| 27 Feb 2024 | 93.00 | 97.40 | 93.00 | 95.20 | 91.82 | 131,125 |
| 26 Feb 2024 | 92.80 | 97.80 | 90.20 | 91.80 | 88.54 | 134,212 |
| 23 Feb 2024 | 97.00 | 98.60 | 92.40 | 92.40 | 89.12 | 62,714 |
| 22 Feb 2024 | 96.20 | 96.80 | 94.00 | 95.20 | 91.82 | 36,860 |
| 21 Feb 2024 | 93.80 | 95.00 | 92.60 | 94.20 | 90.85 | 53,935 |
| 20 Feb 2024 | 96.80 | 96.80 | 93.20 | 94.60 | 91.24 | 93,888 |
| 19 Feb 2024 | 94.00 | 96.60 | 93.20 | 94.60 | 91.24 | 24,361 |
| 16 Feb 2024 | 95.80 | 96.43 | 91.80 | 95.60 | 92.20 | 108,549 |
| 15 Feb 2024 | 92.40 | 97.00 | 91.14 | 95.00 | 91.62 | 158,401 |
| 14 Feb 2024 | 93.00 | 96.80 | 89.80 | 93.60 | 90.27 | 43,437 |
| 13 Feb 2024 | 95.00 | 96.56 | 91.00 | 93.00 | 89.70 | 80,111 |
| 12 Feb 2024 | 95.80 | 97.40 | 91.20 | 94.80 | 91.43 | 129,821 |
| 09 Feb 2024 | 97.40 | 97.40 | 92.20 | 94.40 | 91.05 | 93,237 |
| 08 Feb 2024 | 95.00 | 97.40 | 93.00 | 96.60 | 93.17 | 102,825 |
| 07 Feb 2024 | 91.20 | 97.40 | 91.20 | 97.00 | 93.55 | 85,237 |
| 06 Feb 2024 | 93.20 | 97.07 | 93.00 | 93.00 | 89.70 | 27,630 |
| 05 Feb 2024 | 91.20 | 97.60 | 91.20 | 93.60 | 90.27 | 6,835,257 |
| 02 Feb 2024 | 95.00 | 95.00 | 91.20 | 94.40 | 91.05 | 18,379 |
| 01 Feb 2024 | 92.20 | 95.00 | 91.20 | 94.00 | 90.66 | 22,610 |
| 31 Jan 2024 | 91.20 | 97.60 | 91.20 | 96.00 | 92.59 | 85,070 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.