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	233.50p on 08-08-2025 at 08:40:06
Change	-3.50p -1.48%
Buy	235.00p
Sell	233.50p

Last Trade:	Sell 61.00 at 233.50p
Day's Volume:	6,095
Last Close:	237.00p
Open:	240.00p
ISIN:	GB00BF8J3Z99

Day's Range	233.50p - 240.00p
52wk Range:	123.50p - 250.00p
Market Capitalisation:	£1.34b
VWAP:	234.11669p
Shares in Issue:	575.19m

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
Sell*	61	233.50p	Automatic Execution	09:29:51 - 08-Aug-25
Sell*	3	233.505p	Ordinary	09:27:28 - 08-Aug-25
Sell*	11	234.00p	Automatic Execution	09:25:26 - 08-Aug-25
Sell*	3	234.50p	Automatic Execution	09:21:32 - 08-Aug-25
Buy*	31	235.00p	Automatic Execution	09:13:38 - 08-Aug-25
Sell*	217	234.00p	Automatic Execution	09:11:32 - 08-Aug-25
Unknown*	0	234.00p	SI Trade	09:08:46 - 08-Aug-25
Sell*	2,094	234.24p	Ordinary	09:06:10 - 08-Aug-25
Sell*	250	234.745p	Negotiated Trade	08:35:08 - 08-Aug-25
Buy*	1	235.57p	Ordinary	08:31:16 - 08-Aug-25

See more Bakkavor trades

Bakkavor (BAKK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2025 (Thu)	225.50	240.00	225.50	237.00	126,174
6th Aug 2025 (Wed)	240.00	240.00	233.00	236.00	149,552
5th Aug 2025 (Tue)	236.00	236.50	233.50	236.00	144,451
4th Aug 2025 (Mon)	234.50	235.50	232.00	235.50	191,103
1st Aug 2025 (Fri)	240.00	240.00	233.00	234.00	185,873
31st Jul 2025 (Thu)	226.00	236.00	226.00	235.00	340,103
30th Jul 2025 (Wed)	247.50	247.50	230.00	235.00	151,189
29th Jul 2025 (Tue)	250.00	250.00	235.50	236.50	140,030
28th Jul 2025 (Mon)	240.00	243.50	238.00	241.00	1,195,336
25th Jul 2025 (Fri)	235.00	246.00	235.00	241.00	1,543,822
24th Jul 2025 (Thu)	242.00	246.50	239.00	244.50	2,621,633
23rd Jul 2025 (Wed)	241.50	244.50	240.50	240.50	1,778,072
22nd Jul 2025 (Tue)	225.00	241.00	223.00	241.00	1,010,718
21st Jul 2025 (Mon)	222.50	224.00	221.50	222.00	199,164
18th Jul 2025 (Fri)	216.50	222.50	216.50	222.50	396,435
17th Jul 2025 (Thu)	220.00	221.00	216.50	216.50	212,943
16th Jul 2025 (Wed)	217.50	222.00	216.50	219.00	1,216,153
15th Jul 2025 (Tue)	218.50	218.50	216.50	218.00	637,190
14th Jul 2025 (Mon)	217.00	219.00	216.00	218.50	665,599
11th Jul 2025 (Fri)	216.50	219.00	216.00	216.50	229,974
10th Jul 2025 (Thu)	218.00	218.50	215.50	215.50	353,923
9th Jul 2025 (Wed)	219.00	219.50	216.00	216.00	555,995
8th Jul 2025 (Tue)	222.00	222.00	218.00	220.00	1,614,016

See more Bakkavor price history

Date	Source	Headline
Bakkavor (BAKK) Regulatory News
7th Aug 2025 3:20 pm	RNS	Form 8.3 - Bakkavor Group plc
7th Aug 2025 2:39 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Bakkavor Group plc
7th Aug 2025 2:12 pm	RNS	Form 8.3 - Greencore Group Plc
7th Aug 2025 2:00 pm	RNS	Form 8.3 BAKKAVOR GROUP PLC
7th Aug 2025 1:13 pm	RNS	Form 8.3 - Bakkavor Group plc
7th Aug 2025 12:57 pm	RNS	Form 8.3 - Greencore Group plc
7th Aug 2025 12:16 pm	BUS	Form 8.3 - Bakkavor Group PLC
7th Aug 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) Bakkavor Group Plc
7th Aug 2025 9:50 am	RNS	Form 8.3 - Bakkavor Group Plc
7th Aug 2025 9:00 am	RNS	Form 8.5 (EPT/RI)

See more Bakkavor regulatory news

FTSE 100 Latest

Value9,104.40

Change3.63