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	231.00p on 09-01-2026 at 18:15:09
Change	-2.50p -1.07%
Buy	231.50p
Sell	230.50p

Last Trade:	Sell 20,442.00 at 231.023p
Day's Volume:	8,651,705
Last Close:	231.00p
Open:	224.00p
ISIN:	GB00BF8J3Z99

Day's Range	222.50p - 232.00p
52wk Range:	129.00p - 250.00p
Market Capitalisation:	£1.34b
VWAP:	226.19572p
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
Sell*	20,442	231.023p	SI Trade Suspected SELL Trade	16:36:38 - 09-Jan-26
Sell*	438	230.50p	Automatic Execution	16:29:52 - 09-Jan-26
Sell*	562	230.50p	Automatic Execution	16:29:52 - 09-Jan-26
Buy*	128	231.50p	SI Trade	16:29:34 - 09-Jan-26
Buy*	326	231.00p	Automatic Execution	16:27:45 - 09-Jan-26
Buy*	474	231.00p	Automatic Execution	16:27:45 - 09-Jan-26
Buy*	1,412	231.00p	Automatic Execution	16:27:45 - 09-Jan-26
Buy*	585	231.00p	Automatic Execution	16:27:45 - 09-Jan-26
Buy*	1,245	231.00p	Automatic Execution	16:27:45 - 09-Jan-26
Sell*	113	230.50p	Automatic Execution	16:25:31 - 09-Jan-26

See more Bakkavor trades

Bakkavor (BAKK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Jan 2026 (Fri)	224.00	232.00	222.50	231.00	8,651,705
8th Jan 2026 (Thu)	232.00	236.50	227.00	233.50	1,353,916
7th Jan 2026 (Wed)	229.50	235.00	229.50	234.00	4,064,040
6th Jan 2026 (Tue)	232.50	234.00	230.50	233.50	408,347
5th Jan 2026 (Mon)	234.00	234.00	229.00	232.00	300,707
2nd Jan 2026 (Fri)	230.00	237.00	230.00	233.00	351,537
1st Jan 2026 (Thu)	238.00	238.00	238.00	238.00	0
31st Dec 2025 (Wed)	238.00	238.50	237.00	238.00	37,622
30th Dec 2025 (Tue)	237.00	238.00	234.50	236.50	162,982
29th Dec 2025 (Mon)	248.00	248.00	234.00	238.00	82,981
26th Dec 2025 (Fri)	236.50	236.50	236.50	236.50	0
25th Dec 2025 (Thu)	236.50	236.50	236.50	236.50	0
24th Dec 2025 (Wed)	235.00	237.50	235.00	236.50	92,442
23rd Dec 2025 (Tue)	249.50	249.50	236.50	238.00	137,745
22nd Dec 2025 (Mon)	241.50	243.50	235.50	238.50	130,561
19th Dec 2025 (Fri)	242.00	242.50	241.00	242.50	513,231
18th Dec 2025 (Thu)	241.00	242.50	237.00	241.00	1,234,176
17th Dec 2025 (Wed)	237.50	241.00	234.00	239.00	1,094,620
16th Dec 2025 (Tue)	232.00	234.50	231.00	234.50	163,007
15th Dec 2025 (Mon)	229.50	232.50	229.50	232.50	123,539
12th Dec 2025 (Fri)	228.00	231.00	228.00	230.50	997,067
11th Dec 2025 (Thu)	228.50	230.00	227.00	228.00	3,617,745
10th Dec 2025 (Wed)	230.50	231.00	229.50	230.00	115,591
9th Dec 2025 (Tue)	235.50	236.00	230.00	230.00	979,273

See more Bakkavor price history

Date	Source	Headline
Bakkavor (BAKK) Regulatory News
8th Jan 2026 3:13 pm	RNS	Form 8.3 - BAKKAVOR GROUP PLC
8th Jan 2026 3:09 pm	RNS	Form 8.3 BAKKAVOR GROUP PLC
8th Jan 2026 3:00 pm	RNS	Form 8.3 - GREENCORE GROUP PLC
8th Jan 2026 2:29 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Bakkavor Group plc
8th Jan 2026 1:27 pm	RNS	Form 8.3 - Greencore Group Plc
8th Jan 2026 12:38 pm	RNS	Form 8.3 - GREENCORE GROUP PLC
8th Jan 2026 12:14 pm	RNS	Publication of a Prospectus
8th Jan 2026 12:00 pm	RNS	Form 8.5 (EPT/RI) Bakkavor Group PLC
8th Jan 2026 11:53 am	RNS	Form 8.3 Bakkavor Group Plc
8th Jan 2026 11:14 am	BUS	Form 8.3

See more Bakkavor regulatory news

FTSE 100 Latest

Value10,124.60

Change79.91