Canada markets closed

Bakkavor Group plc (BAKK.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
142.00+2.00 (+1.43%)
At close: 05:15PM BST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2024140.00144.00139.50142.00142.00603,095
Jun 13, 2024142.00142.00138.50140.00140.00388,969
Jun 12, 2024142.50142.50137.50139.50139.50326,282
Jun 11, 2024142.00142.58140.00140.50140.50343,882
Jun 10, 2024140.00144.50140.00141.00141.00231,758
Jun 07, 2024142.00146.00140.50142.00142.00146,387
Jun 06, 2024147.50148.50140.00144.00144.00291,341
Jun 05, 2024150.00150.00141.00141.00141.00226,510
Jun 04, 2024144.00147.30141.50147.00147.0097,551
Jun 03, 2024143.50146.00140.50144.00144.00371,404
May 31, 2024138.50141.50138.50140.00140.00482,995
May 30, 2024139.00139.00134.00138.50138.50457,221
May 29, 2024138.00138.00132.51137.50137.50147,965
May 28, 2024140.00140.00130.50138.00138.00339,486
May 24, 2024128.50138.00128.50137.00137.0083,926
May 23, 2024135.00139.00131.00134.50134.50301,486
May 22, 2024129.50134.00127.50133.00133.00133,183
May 21, 2024129.00130.00127.50130.00130.0090,605
May 20, 2024127.00129.00126.50129.00129.00107,621
May 17, 2024128.00128.02124.00127.00127.00122,613
May 16, 2024127.50127.50122.00127.00127.00323,101
May 15, 2024127.50127.50121.00125.00125.00123,862
May 14, 2024122.50127.00119.00126.00126.002,937,848
May 13, 2024122.50123.00119.50121.00121.00173,941
May 10, 2024123.00123.00119.50123.00123.0089,615
May 09, 2024119.00123.50118.20120.50120.5084,995
May 08, 2024124.00124.00118.00118.00118.0071,456
May 07, 2024118.00122.00118.00121.00121.00113,336
May 03, 2024123.50123.87118.00120.00120.00179,920
May 02, 2024124.00124.00118.50123.00123.00166,768
May 01, 2024121.00121.00118.50121.00121.0075,350
Apr 30, 2024117.00121.00113.50121.00121.00403,245
Apr 29, 2024114.00120.00114.00119.50119.50320,735
Apr 26, 2024120.50121.00115.00115.00115.00342,937
Apr 25, 2024116.50120.00116.00117.50117.5092,145
Apr 25, 20244.37 Dividend
Apr 24, 2024118.00124.00118.00123.00118.63163,143
Apr 23, 2024118.00119.50117.00119.50115.25150,644
Apr 22, 2024117.50118.00116.00118.00113.81117,209
Apr 19, 2024116.00117.50115.00116.00111.8846,713
Apr 18, 2024115.00116.00114.00116.00111.8861,309
Apr 17, 2024115.00116.00115.00115.00110.91622,574
Apr 16, 2024115.00116.50110.00114.50110.43596,446
Apr 15, 2024117.50117.50114.00115.00110.91470,917
Apr 12, 2024118.00118.00115.00115.50111.40324,740
Apr 11, 2024114.50118.00110.94115.00110.91192,524
Apr 10, 2024113.00114.50111.00113.50109.47103,902
Apr 09, 2024109.00114.50109.00112.50108.50166,192
Apr 08, 2024113.50118.50110.50111.00107.06329,079
Apr 05, 2024109.00113.00108.24111.50107.54192,302
Apr 04, 2024109.00114.50108.50112.00108.02186,441
Apr 03, 2024112.50114.00109.34113.50109.4773,798
Apr 02, 2024109.00112.50108.00110.50106.57752,866
Mar 28, 2024106.50109.00103.94108.00104.1617,484
Mar 27, 2024103.50108.00103.50107.00103.2064,377
Mar 26, 2024104.50107.00101.34107.00103.2075,044
Mar 25, 2024104.00105.00102.79103.0099.34166,219
Mar 22, 2024106.00107.50101.00104.00100.31521,215
Mar 21, 2024109.00109.00100.50100.5096.93202,527
Mar 20, 2024104.00107.50102.50105.50101.75137,667
Mar 19, 2024104.50105.68103.00104.00100.3191,433
Mar 18, 2024104.00105.56101.00104.50100.7950,321
Mar 15, 2024100.00104.00100.00104.00100.31410,894
Mar 14, 2024101.50103.00101.00102.0098.3880,327
Mar 13, 2024104.00104.00100.50101.0097.41301,807
Mar 12, 2024102.50105.0098.21100.0096.45424,875
Mar 11, 2024101.00102.5096.20102.0098.38350,460
Mar 08, 2024102.00102.0098.60101.0097.41255,317
Mar 07, 2024102.00102.0098.20101.0097.41141,768
Mar 06, 202499.60103.0097.40102.0098.38130,477
Mar 05, 202496.60100.0095.0099.2095.68761,036
Mar 04, 202495.8096.2093.2096.0092.5932,476
Mar 01, 202494.0096.6093.8396.6093.1799,398
Feb 29, 202496.4096.6095.0095.0091.6246,603
Feb 28, 202497.4097.4093.0095.2091.8247,529
Feb 27, 202493.0097.4093.0095.2091.82131,125
Feb 26, 202492.8097.8090.2091.8088.54134,212
Feb 23, 202497.0098.6092.4092.4089.1262,714
Feb 22, 202496.2096.8094.0095.2091.8236,860
Feb 21, 202493.8095.0092.6094.2090.8553,935
Feb 20, 202496.8096.8093.2094.6091.2493,888
Feb 19, 202494.0096.6093.2094.6091.2424,361
Feb 16, 202495.8096.4391.8095.6092.20108,549
Feb 15, 202492.4097.0091.1495.0091.62158,401
Feb 14, 202493.0096.8089.8093.6090.2743,437
Feb 13, 202495.0096.5691.0093.0089.7080,111
Feb 12, 202495.8097.4091.2094.8091.43129,821
Feb 09, 202497.4097.4092.2094.4091.0593,237
Feb 08, 202495.0097.4093.0096.6093.17102,825
Feb 07, 202491.2097.4091.2097.0093.5585,237
Feb 06, 202493.2097.0793.0093.0089.7027,630
Feb 05, 202491.2097.6091.2093.6090.276,835,257
Feb 02, 202495.0095.0091.2094.4091.0518,379
Feb 01, 202492.2095.0091.2094.0090.6622,610
Jan 31, 202491.2097.6091.2096.0092.5985,070
Jan 30, 202495.6097.0091.2094.0090.6687,798
Jan 29, 202495.6097.6092.7495.4092.0189,183
Jan 26, 202497.8097.8092.0095.6092.20211,082
Jan 25, 202498.0098.0096.9997.6094.13200,017
Jan 24, 202498.0098.8097.0098.0094.52226,075
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...