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	223.00p on 19-11-2025 at 19:10:05
Change	-2.00p -0.89%
Buy	224.50p
Sell	223.50p

Last Trade:	Sell 69,021.00 at 223.00p
Day's Volume:	336,328
Last Close:	223.00p
Open:	225.50p
ISIN:	GB00BF8J3Z99

Day's Range	221.50p - 226.00p
52wk Range:	123.50p - 250.00p
Market Capitalisation:	£1.29b
VWAP:	223.91802p
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*	69,021	223.00p	Uncrossing Trade	16:35:00 - 19-Nov-25
Sell*	514	224.00p	Automatic Execution	16:25:29 - 19-Nov-25
Sell*	88	224.00p	Automatic Execution	16:25:29 - 19-Nov-25
Sell*	1	224.00p	SI Trade	16:23:04 - 19-Nov-25
Buy*	2	224.50p	SI Trade	16:23:04 - 19-Nov-25
Buy*	108	224.50p	SI Trade	16:23:04 - 19-Nov-25
Buy*	160	224.50p	Automatic Execution	16:09:22 - 19-Nov-25
Buy*	25	224.50p	Automatic Execution	16:09:22 - 19-Nov-25
Buy*	14	224.50p	Automatic Execution	16:08:24 - 19-Nov-25
Buy*	119	224.50p	SI Trade	16:08:19 - 19-Nov-25

See more Bakkavor trades

Bakkavor (BAKK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
7th Nov 2025 (Fri)	221.00	223.00	217.50	219.50	173,012
6th Nov 2025 (Thu)	225.50	227.00	221.00	221.00	224,331
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

See more Bakkavor price history

Date	Source	Headline
Bakkavor (BAKK) Regulatory News
19th Nov 2025 3:23 pm	RNS	Form 8.3 - BAKKAVOR GROUP PLC
19th Nov 2025 3:00 pm	RNS	Form 8.3 - Greencore Group plc
19th Nov 2025 3:00 pm	RNS	Form 8.3 - BAKKAVOR GROUP PLC
19th Nov 2025 2:57 pm	RNS	Form 8.3 BAKKAVOR GROUP PLC
19th Nov 2025 2:31 pm	RNS	Form 8.3 - Bakkavor Group plc
19th Nov 2025 2:21 pm	RNS	Form 8.3 - GREENCORE GROUP PLC
19th Nov 2025 1:39 pm	RNS	Form 8.3 - Bakkavor Group plc
19th Nov 2025 12:55 pm	RNS	Form 8.3 - Greencore Group plc
19th Nov 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) Bakkavor Group Plc
19th Nov 2025 11:48 am	RNS	Form 8.3 Bakkavor Group plc

See more Bakkavor regulatory news

FTSE 100 Latest

Value9,507.41

Change-44.89