Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Bakkavor (BAKK) Share Price

Intraday
Historical

Price	213.50p on 08-10-2025 at 13:18:35
Change	5.50p 2.64%
Buy	214.00p
Sell	213.00p

Last Trade:	Unknown 800.00 at 213.00p
Day's Volume:	790,824
Last Close:	208.00p
Open:	215.00p
ISIN:	GB00BF8J3Z99

Day's Range	211.00p - 222.00p
52wk Range:	123.50p - 250.00p
Market Capitalisation:	£1.23b
VWAP:	214.66968p
Shares in Issue:	578.19m

Sector: Food Products

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Higher Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Bakkavor (BAKK) Latest Trades
Unknown*	800	213.00p	OTC Trade	14:18:35 - 08-Oct-25
Buy*	128	213.50p	Automatic Execution	14:18:35 - 08-Oct-25
Buy*	1,286	213.50p	Automatic Execution	14:18:35 - 08-Oct-25
Sell*	44	212.50p	Automatic Execution	14:17:50 - 08-Oct-25
Unknown*	906	213.00p	OTC Trade	14:17:43 - 08-Oct-25
Unknown*	1,387	213.00p	OTC Trade	14:17:43 - 08-Oct-25
Sell*	109	212.50p	SI Trade	14:08:51 - 08-Oct-25
Sell*	860	213.00p	Automatic Execution	14:01:25 - 08-Oct-25
Sell*	10	213.00p	Automatic Execution	14:01:25 - 08-Oct-25
Sell*	58	213.00p	Automatic Execution	14:01:25 - 08-Oct-25

See more Bakkavor trades

Bakkavor (BAKK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Oct 2025 (Tue)	223.50	223.50	208.00	208.00	395,577
6th Oct 2025 (Mon)	207.00	213.50	207.00	211.50	760,202
3rd Oct 2025 (Fri)	220.50	220.50	208.00	208.00	753,063
2nd Oct 2025 (Thu)	207.00	211.50	207.00	211.00	536,730
1st Oct 2025 (Wed)	212.00	213.50	210.50	211.00	317,657
30th Sep 2025 (Tue)	220.50	220.50	210.00	213.00	154,990
29th Sep 2025 (Mon)	207.00	214.00	207.00	210.50	631,261
26th Sep 2025 (Fri)	210.00	214.00	209.00	209.50	712,059
25th Sep 2025 (Thu)	211.00	212.00	208.00	210.50	938,062
24th Sep 2025 (Wed)	220.00	220.00	210.50	212.00	884,436
23rd Sep 2025 (Tue)	217.50	219.00	212.50	212.50	2,407,595
22nd Sep 2025 (Mon)	221.00	221.00	217.00	217.00	1,624,433
19th Sep 2025 (Fri)	216.50	221.00	216.50	219.50	1,161,956
18th Sep 2025 (Thu)	221.00	222.50	217.50	221.00	277,426
17th Sep 2025 (Wed)	226.00	226.00	218.00	220.00	618,403
16th Sep 2025 (Tue)	217.00	223.00	215.00	215.50	4,993,387
15th Sep 2025 (Mon)	220.50	224.00	219.00	220.00	907,383
12th Sep 2025 (Fri)	230.00	230.00	218.50	218.50	176,315
11th Sep 2025 (Thu)	226.00	227.00	221.00	224.00	153,475
10th Sep 2025 (Wed)	226.00	226.00	217.00	220.50	177,756
9th Sep 2025 (Tue)	223.00	223.00	213.00	217.00	433,465
8th Sep 2025 (Mon)	226.00	226.00	219.00	219.00	1,196,500

See more Bakkavor price history

Date	Source	Headline
Bakkavor (BAKK) Regulatory News
7th Oct 2025 3:31 pm	RNS	Form 8.3 - BAKKAVOR GROUP PLC
7th Oct 2025 3:20 pm	RNS	Form 8.3 - Bakkavor Group plc
7th Oct 2025 2:17 pm	RNS	Form 8.3 BAKKAVOR GROUP PLC
7th Oct 2025 12:57 pm	RNS	Form 8.3 - Bakkavor Group plc
7th Oct 2025 12:57 pm	RNS	Form 8.3 - GREENCORE GROUP PLC
7th Oct 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) Bakkavor Group Plc
7th Oct 2025 11:14 am	RNS	Form 8.3 - Bakkavor Group Plc
7th Oct 2025 10:29 am	RNS	Form 8.3 - Bakkavor Group Plc
7th Oct 2025 10:25 am	BUS	Form 8.3 - Bakkavor Group PLC
7th Oct 2025 7:00 am	RNS	Form 8.3 - Greencore Group plc

See more Bakkavor regulatory news

FTSE 100 Latest

Value9,563.12

Change79.54