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	229.00p on 12-12-2025 at 14:01:02
Change	1.00p 0.44%
Buy	229.50p
Sell	229.00p

Last Trade:	Sell 291.00 at 229.00p
Day's Volume:	314,719
Last Close:	228.00p
Open:	228.00p
ISIN:	GB00BF8J3Z99

Day's Range	228.00p - 230.50p
52wk Range:	129.00p - 250.00p
Market Capitalisation:	£1.32b
VWAP:	227.9147p
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*	291	229.00p	Automatic Execution	14:00:51 - 12-Dec-25
Sell*	172	229.00p	Automatic Execution	14:00:51 - 12-Dec-25
Sell*	998	229.00p	Automatic Execution	14:00:51 - 12-Dec-25
Unknown*	569	229.50p	OTC Trade	14:00:50 - 12-Dec-25
Buy*	569	229.50p	SI Trade	14:00:50 - 12-Dec-25
Buy*	337	229.50p	Automatic Execution	14:00:50 - 12-Dec-25
Buy*	1,000	229.50p	Automatic Execution	14:00:50 - 12-Dec-25
Buy*	587	229.50p	Automatic Execution	14:00:50 - 12-Dec-25
Buy*	400	229.50p	Automatic Execution	14:00:50 - 12-Dec-25
Buy*	1,458	229.50p	Automatic Execution	14:00:50 - 12-Dec-25

See more Bakkavor trades

Bakkavor (BAKK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Dec 2025 (Fri)	228.00	230.50	228.00	228.00	314,719
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
8th Dec 2025 (Mon)	238.00	238.00	231.50	232.00	858,774
5th Dec 2025 (Fri)	222.50	236.00	222.50	231.50	120,527
4th Dec 2025 (Thu)	235.00	235.00	232.00	232.50	260,521
3rd Dec 2025 (Wed)	231.50	234.00	229.50	234.00	241,875
2nd Dec 2025 (Tue)	231.00	233.00	230.00	233.00	1,104,355
1st Dec 2025 (Mon)	224.50	230.50	224.50	230.50	1,363,919
28th Nov 2025 (Fri)	230.00	230.50	227.00	229.50	97,379
27th Nov 2025 (Thu)	225.50	227.00	223.00	227.00	1,167,128
26th Nov 2025 (Wed)	214.50	227.50	214.50	225.00	92,703
25th Nov 2025 (Tue)	230.00	230.00	224.00	226.00	2,614,577
24th Nov 2025 (Mon)	224.50	226.00	223.50	223.50	586,616
21st Nov 2025 (Fri)	230.00	230.00	223.50	226.00	56,926
20th Nov 2025 (Thu)	223.00	226.00	222.50	223.50	130,364
19th Nov 2025 (Wed)	225.50	226.00	221.50	223.00	336,328
18th Nov 2025 (Tue)	215.00	227.00	215.00	225.00	1,836,715
17th Nov 2025 (Mon)	217.50	219.50	217.00	218.50	74,462
14th Nov 2025 (Fri)	215.00	220.00	215.00	217.50	144,423
13th Nov 2025 (Thu)	232.00	232.00	221.50	224.50	348,247
12th Nov 2025 (Wed)	221.50	224.50	220.50	223.00	1,766,722

See more Bakkavor price history

Date	Source	Headline
Bakkavor (BAKK) Regulatory News
11th Dec 2025 4:32 pm	RNS	Form 8.3 BAKKAVOR GROUP PLC Replacement
11th Dec 2025 3:20 pm	RNS	Form 8.3 - Bakkavor Group plc
11th Dec 2025 3:19 pm	RNS	Form 8.3 BAKKAVOR GROUP PLC
11th Dec 2025 1:56 pm	RNS	Form 8.3 Bakkavor Group plc
11th Dec 2025 1:44 pm	RNS	Form 8.3 - Greencore Group Plc
11th Dec 2025 1:37 pm	RNS	Form 8.3 - Greencore Group plc
11th Dec 2025 12:25 pm	GNW	Dimensional Fund Advisors Ltd. : Form 8.3 - BAKKAVOR GROUP PLC - Ordinary Shares
11th Dec 2025 12:09 pm	RNS	Form 8.3 Bakkavor Group Plc
11th Dec 2025 12:01 pm	RNS	Form 8.3 - GREENCORE GROUP PLC
11th Dec 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) Bakkavor Group PLC

See more Bakkavor regulatory news

FTSE 100 Latest

Value9,700.73

Change-2.43