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	221.50p on 06-11-2025 at 14:42:49
Change	-4.00p -1.77%
Buy	222.00p
Sell	221.00p

Last Trade:	Buy 2.00 at 222.00p
Day's Volume:	122,145
Last Close:	225.50p
Open:	225.50p
ISIN:	GB00BF8J3Z99

Day's Range	221.50p - 227.00p
52wk Range:	123.50p - 250.00p
Market Capitalisation:	£1.28b
VWAP:	223.47035p
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
Buy*	2	222.00p	SI Trade	14:42:48 - 06-Nov-25
Sell*	1,438	221.50p	Automatic Execution	14:41:15 - 06-Nov-25
Sell*	121	221.50p	Automatic Execution	14:41:15 - 06-Nov-25
Sell*	599	221.50p	Automatic Execution	14:41:15 - 06-Nov-25
Sell*	25,000	222.00p	Automatic Execution	14:41:15 - 06-Nov-25
Unknown*	2	222.50p	SI Trade	14:32:19 - 06-Nov-25
Sell*	100	222.50p	Automatic Execution	14:31:50 - 06-Nov-25
Sell*	1,457	222.50p	Automatic Execution	14:31:50 - 06-Nov-25
Buy*	89	223.13p	Ordinary	14:24:31 - 06-Nov-25
Sell*	2,009	223.00p	Automatic Execution	14:21:31 - 06-Nov-25

See more Bakkavor trades

Bakkavor (BAKK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Nov 2025 (Thu)	225.50	227.00	221.50	225.50	122,145
5th Nov 2025 (Wed)	222.00	226.50	222.00	225.50	584,083
4th Nov 2025 (Tue)	216.00	224.00	216.00	220.00	268,326
3rd Nov 2025 (Mon)	235.00	235.00	222.50	222.50	268,517
31st Oct 2025 (Fri)	223.00	227.00	222.00	222.00	710,803
30th Oct 2025 (Thu)	221.00	225.00	221.00	223.00	1,743,172
29th Oct 2025 (Wed)	229.50	229.50	222.50	222.50	1,709,809
28th Oct 2025 (Tue)	235.00	235.00	225.50	225.50	225,909
27th Oct 2025 (Mon)	225.00	231.50	225.00	228.00	807,279
24th Oct 2025 (Fri)	225.00	228.00	219.00	228.00	532,786
23rd Oct 2025 (Thu)	218.00	222.00	218.00	221.00	2,515,586
22nd Oct 2025 (Wed)	219.00	223.50	218.00	221.50	2,443,212
21st Oct 2025 (Tue)	205.50	220.50	205.50	218.00	380,532
20th Oct 2025 (Mon)	225.00	225.00	217.00	219.50	1,069,555
17th Oct 2025 (Fri)	218.50	220.50	216.00	216.00	718,297
16th Oct 2025 (Thu)	205.00	222.00	205.00	218.00	232,557
15th Oct 2025 (Wed)	219.50	220.50	217.50	217.50	229,529
14th Oct 2025 (Tue)	218.00	221.00	218.00	219.00	866,913
13th Oct 2025 (Mon)	214.00	219.50	213.00	218.50	538,338
10th Oct 2025 (Fri)	216.00	219.50	216.00	216.00	268,584
9th Oct 2025 (Thu)	205.00	218.50	205.00	213.00	1,300,212
8th Oct 2025 (Wed)	215.00	222.00	211.00	214.50	887,327
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

See more Bakkavor price history

Date	Source	Headline
Bakkavor (BAKK) Regulatory News
5th Nov 2025 3:20 pm	RNS	Form 8.3 - Bakkavor Group plc
5th Nov 2025 3:15 pm	PRN	Form 8.3 - Bakkavor Group plc
5th Nov 2025 3:07 pm	RNS	Form 8.3 - BAKKAVOR GROUP PLC
5th Nov 2025 3:00 pm	BUS	Form 8.3
5th Nov 2025 2:56 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Bakkavor Group plc
5th Nov 2025 2:44 pm	RNS	Form 8.3 - GREENCORE GROUP PLC
5th Nov 2025 2:38 pm	RNS	Form 8.3 BAKKAVOR GROUP PLC
5th Nov 2025 2:35 pm	RNS	Form 8.3 - Bakkavor Group plc
5th Nov 2025 2:02 pm	RNS	Form 8.3 - Bakkavor Group Plc
5th Nov 2025 1:54 pm	BUS	Form 8.3

See more Bakkavor regulatory news

FTSE 100 Latest

Value9,748.48

Change-28.60