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	210.50p on 30-05-2025 at 15:14:02
Change	3.50p 1.69%
Buy	211.00p
Sell	210.50p
Buy / Sell BAKK Shares

Last Trade:	Sell 407.00 at 210.50p
Day's Volume:	465,313
Last Close:	207.00p
Open:	200.00p
ISIN:	GB00BF8J3Z99

Day's Range	200.00p - 211.00p
52wk Range:	123.50p - 211.00p
Market Capitalisation:	£1,211m
VWAP:	210.57432p
Shares in Issue:	575m

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*	407	210.50p	Automatic Execution	16:14:02 - 30-May-25
Buy*	1	211.00p	SI Trade	16:13:46 - 30-May-25
Sell*	225	210.50p	Automatic Execution	16:13:46 - 30-May-25
Sell*	596	210.50p	Automatic Execution	16:13:46 - 30-May-25
Sell*	534	210.50p	Automatic Execution	16:13:46 - 30-May-25
Sell*	519	210.50p	Automatic Execution	16:13:46 - 30-May-25
Sell*	563	210.50p	Automatic Execution	16:13:46 - 30-May-25
Sell*	594	210.50p	Automatic Execution	16:13:46 - 30-May-25
Sell*	193	210.50p	Automatic Execution	16:13:46 - 30-May-25
Sell*	161	210.50p	Automatic Execution	16:13:46 - 30-May-25

See more Bakkavor trades

Bakkavor (BAKK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th May 2025 (Thu)	203.50	208.50	203.50	207.00	573,052
28th May 2025 (Wed)	207.00	207.50	205.00	206.50	522,925
27th May 2025 (Tue)	209.00	209.50	204.00	204.00	5,981,112
26th May 2025 (Mon)	206.13	206.13	206.13	206.13	0
23rd May 2025 (Fri)	208.00	210.00	205.50	209.00	2,597,728
22nd May 2025 (Thu)	205.00	208.00	203.50	207.50	4,731,920
21st May 2025 (Wed)	202.50	205.00	201.50	204.00	2,311,306
20th May 2025 (Tue)	198.20	203.00	197.40	202.50	17,823,498
19th May 2025 (Mon)	198.00	198.00	193.00	197.40	4,674,844
16th May 2025 (Fri)	191.00	195.00	191.00	195.00	1,691,557
15th May 2025 (Thu)	194.40	196.00	185.20	190.60	4,156,840
14th May 2025 (Wed)	187.60	188.80	187.20	187.40	820,245
13th May 2025 (Tue)	186.00	188.00	183.80	187.20	571,918
12th May 2025 (Mon)	193.00	193.00	184.00	184.00	414,787
9th May 2025 (Fri)	181.00	190.40	181.00	188.00	788,554
8th May 2025 (Thu)	175.00	182.40	175.00	182.00	1,900,130
7th May 2025 (Wed)	179.20	180.20	178.00	179.20	502,131
6th May 2025 (Tue)	175.00	180.60	175.00	179.00	647,370
5th May 2025 (Mon)	180.00	180.00	180.00	180.00	0
2nd May 2025 (Fri)	180.00	183.40	175.80	180.00	1,074,002
1st May 2025 (Thu)	174.00	179.80	171.60	178.00	1,529,579
30th Apr 2025 (Wed)	172.00	173.40	171.60	172.00	3,236,661

See more Bakkavor price history

Date	Source	Headline
Bakkavor (BAKK) Regulatory News
29th May 2025 3:20 pm	RNS	Form 8.3 - Bakkavor Group plc
29th May 2025 3:11 pm	RNS	Form 8.3 BAKKAVOR GROUP PLC
29th May 2025 2:05 pm	RNS	Form 8.3 - Bakkavor Group plc
29th May 2025 1:41 pm	BUS	Form 8.3 - Bakkavor Group PLC
29th May 2025 12:31 pm	RNS	Form 8.3 - Bakkavor Group plc
29th May 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) - Bakkavor Group Plc
29th May 2025 10:06 am	GNW	Dimensional Fund Advisors Ltd. : Form 8.3 - BAKKAVOR GROUP PLC - Ordinary Shares
29th May 2025 9:47 am	RNS	Form 8.3 - Bakkavor Group plc
29th May 2025 9:32 am	RNS	Form 8.5 (EPT/RI)
28th May 2025 3:20 pm	RNS	Form 8.3 - Bakkavor Group plc

See more Bakkavor regulatory news

FTSE 100 Latest

Value8,787.89

Change71.44