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	230.50p on 05-01-2026 at 09:27:21
Change	-2.50p -1.07%
Buy	230.50p
Sell	230.00p

Last Trade:	Buy 505.00 at 230.50p
Day's Volume:	47,649
Last Close:	233.00p
Open:	234.00p
ISIN:	GB00BF8J3Z99

Day's Range	230.00p - 234.00p
52wk Range:	129.00p - 250.00p
Market Capitalisation:	£1.33b
VWAP:	230.84351p
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*	505	230.50p	Automatic Execution	09:27:21 - 05-Jan-26
Buy*	102	230.50p	Automatic Execution	09:27:21 - 05-Jan-26
Buy*	37	230.50p	Automatic Execution	09:24:55 - 05-Jan-26
Buy*	10	230.50p	Automatic Execution	09:24:55 - 05-Jan-26
Buy*	151	230.50p	Automatic Execution	09:24:55 - 05-Jan-26
Buy*	32	230.50p	Automatic Execution	09:24:55 - 05-Jan-26
Sell*	10,000	230.00p	Ordinary	09:20:40 - 05-Jan-26
Buy*	1,335	230.50p	Automatic Execution	09:18:00 - 05-Jan-26
Buy*	560	230.50p	Automatic Execution	09:17:57 - 05-Jan-26
Sell*	699	230.00p	Automatic Execution	09:17:57 - 05-Jan-26

See more Bakkavor trades

Bakkavor (BAKK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Jan 2026 (Mon)	234.00	234.00	230.00	233.00	47,649
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
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

See more Bakkavor price history

Date	Source	Headline
Bakkavor (BAKK) Regulatory News
2nd Jan 2026 3:20 pm	RNS	Form 8.3 - Bakkavor Group plc
2nd Jan 2026 2:05 pm	RNS	Form 8.3 - Greencore Group Plc
2nd Jan 2026 12:00 pm	RNS	Form 8.5 (EPT/RI) Bakkavor Group PLC
2nd Jan 2026 11:18 am	RNS	Form 8.3- Bakkavor Group plc
2nd Jan 2026 10:18 am	RNS	Form 8.3 Bakkavor Group plc
2nd Jan 2026 9:28 am	RNS	Form 8.3 Bakkavor Group Plc
2nd Jan 2026 8:41 am	RNS	Form 8.3 BAKKAVOR GROUP PLC
31st Dec 2025 1:30 pm	RNS	Form 8.3 - GREENCORE GROUP PLC
31st Dec 2025 1:15 pm	RNS	Form 8.3 - Bakkavor Group plc
31st Dec 2025 12:58 pm	RNS	Form 8.3 - Greencore Group Plc

See more Bakkavor regulatory news

FTSE 100 Latest

Value9,972.49

Change21.35