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	233.00p on 08-12-2025 at 12:15:09
Change	1.50p 0.65%
Buy	233.50p
Sell	232.50p

Last Trade:	Buy 1,179.00 at 233.00p
Day's Volume:	105,715
Last Close:	231.50p
Open:	238.00p
ISIN:	GB00BF8J3Z99

Day's Range	231.50p - 238.00p
52wk Range:	129.00p - 250.00p
Market Capitalisation:	£1.35b
VWAP:	233.55117p
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*	1,179	233.00p	Automatic Execution	11:31:25 - 08-Dec-25
Sell*	14	233.00p	Automatic Execution	11:04:55 - 08-Dec-25
Sell*	32	233.00p	Automatic Execution	11:04:55 - 08-Dec-25
Unknown*	21,542	233.25p	SI Trade	10:44:32 - 08-Dec-25
Unknown*	21,542	233.25p	OTC Trade	10:44:32 - 08-Dec-25
Sell*	100	233.50p	Automatic Execution	10:35:30 - 08-Dec-25
Sell*	178	233.50p	Automatic Execution	10:35:30 - 08-Dec-25
Buy*	521	233.50p	Automatic Execution	10:32:15 - 08-Dec-25
Sell*	24	233.00p	Automatic Execution	10:29:06 - 08-Dec-25
Sell*	76	233.00p	Automatic Execution	10:29:06 - 08-Dec-25

See more Bakkavor trades

Bakkavor (BAKK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Dec 2025 (Mon)	238.00	238.00	231.50	231.50	105,715
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
11th Nov 2025 (Tue)	219.50	223.50	219.50	221.00	462,527
10th Nov 2025 (Mon)	219.50	222.50	218.50	220.50	1,423,304

See more Bakkavor price history

Date	Source	Headline
Bakkavor (BAKK) Regulatory News
5th Dec 2025 3:35 pm	RNS	Form 8.3 Bakkavor Group plc
5th Dec 2025 3:00 pm	RNS	Form 8.3 - Greencore Group plc
5th Dec 2025 2:43 pm	RNS	Form 8.3 BAKKAVOR GROUP PLC
5th Dec 2025 2:40 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Bakkavor Group plc
5th Dec 2025 2:25 pm	RNS	Form 8.3 - Bakkavor Group plc
5th Dec 2025 2:09 pm	RNS	Form 8.3 - GREENCORE GROUP PLC
5th Dec 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) Bakkavor Group PLC
5th Dec 2025 11:53 am	RNS	Form 8.3-Bakkavor Group plc
5th Dec 2025 11:53 am	BUS	Form 8.3
5th Dec 2025 10:45 am	RNS	Form 8.3 Bakkavor Group plc

See more Bakkavor regulatory news

FTSE 100 Latest

Value9,662.94

Change-4.07