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	209.00p on 30-05-2025 at 18:50:05
Change	2.00p 0.97%
Buy	211.00p
Sell	209.50p
Buy / Sell BAKK Shares

Last Trade:	Unknown 36,538.00 at 210.90p
Day's Volume:	9,409,366
Last Close:	209.00p
Open:	200.00p
ISIN:	GB00BF8J3Z99

Day's Range	200.00p - 211.00p
52wk Range:	123.50p - 211.00p
Market Capitalisation:	£1,202m
VWAP:	209.34116p
Shares in Issue:	575m

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*	36,538	210.90p	OTC Trade	17:01:05 - 30-May-25
Unknown*	36,538	210.69p	OTC Trade	17:01:05 - 30-May-25
Unknown*	91,670	210.90p	OTC Trade	17:00:14 - 30-May-25
Unknown*	91,670	210.69p	OTC Trade	17:00:14 - 30-May-25
Unknown*	142,328	210.90p	OTC Trade	17:00:14 - 30-May-25
Unknown*	142,328	210.69p	OTC Trade	17:00:14 - 30-May-25
Buy*	16,808	209.00p	SI Trade	16:57:18 - 30-May-25
Buy*	14,349	210.81p	SI Trade Negotiated Trade	16:47:05 - 30-May-25
Buy*	16,808	209.00p	SI Trade	16:44:53 - 30-May-25
Buy*	6,039	209.00p	SI Trade	16:42:12 - 30-May-25

See more Bakkavor trades

Bakkavor (BAKK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th May 2025 (Fri)	200.00	211.00	200.00	209.00	9,409,366
29th May 2025 (Thu)	203.50	208.50	203.50	207.00	573,052
28th May 2025 (Wed)	207.00	207.50	205.00	206.50	522,925
27th May 2025 (Tue)	209.00	209.50	204.00	204.00	5,981,112
26th May 2025 (Mon)	206.13	206.13	206.13	206.13	0
23rd May 2025 (Fri)	208.00	210.00	205.50	209.00	2,597,728
22nd May 2025 (Thu)	205.00	208.00	203.50	207.50	4,731,920
21st May 2025 (Wed)	202.50	205.00	201.50	204.00	2,311,306
20th May 2025 (Tue)	198.20	203.00	197.40	202.50	17,823,498
19th May 2025 (Mon)	198.00	198.00	193.00	197.40	4,674,844
16th May 2025 (Fri)	191.00	195.00	191.00	195.00	1,691,557
15th May 2025 (Thu)	194.40	196.00	185.20	190.60	4,156,840
14th May 2025 (Wed)	187.60	188.80	187.20	187.40	820,245
13th May 2025 (Tue)	186.00	188.00	183.80	187.20	571,918
12th May 2025 (Mon)	193.00	193.00	184.00	184.00	414,787
9th May 2025 (Fri)	181.00	190.40	181.00	188.00	788,554
8th May 2025 (Thu)	175.00	182.40	175.00	182.00	1,900,130
7th May 2025 (Wed)	179.20	180.20	178.00	179.20	502,131
6th May 2025 (Tue)	175.00	180.60	175.00	179.00	647,370
5th May 2025 (Mon)	180.00	180.00	180.00	180.00	0
2nd May 2025 (Fri)	180.00	183.40	175.80	180.00	1,074,002
1st May 2025 (Thu)	174.00	179.80	171.60	178.00	1,529,579

See more Bakkavor price history

Date	Source	Headline
Bakkavor (BAKK) Regulatory News
30th May 2025 3:15 pm	PRN	Form 8.3 - Bakkavor Group plc
30th May 2025 3:12 pm	RNS	Form 8.3 BAKKAVOR GROUP PLC
30th May 2025 2:31 pm	RNS	Form 8.3 - Bakkavor Group PLC
30th May 2025 12:39 pm	RNS	Form 8.3 - Bakkavor Group plc
30th May 2025 12:31 pm	BUS	Form 8.3 - Bakkavor Group PLC
30th May 2025 12:23 pm	RNS	Form 8.3 - Bakkavor Group plc
30th May 2025 12:10 pm	RNS	Form 8.3 - GREENCORE GROUP PLC
30th May 2025 12:04 pm	RNS	Form 8.5 (EPT/RI) Bakkavor Group Plc
30th May 2025 9:27 am	RNS	Form 8.5 (EPT/RI) Bakkavor Group plc
29th May 2025 3:20 pm	RNS	Form 8.3 - Bakkavor Group plc

See more Bakkavor regulatory news

FTSE 100 Latest

Value8,772.38

Change55.93