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	232.50p on 09-12-2025 at 12:59:55
Change	0.50p 0.22%
Buy	232.50p
Sell	232.00p

Last Trade:	Sell 85.00 at 232.22p
Day's Volume:	95,239
Last Close:	232.00p
Open:	235.50p
ISIN:	GB00BF8J3Z99

Day's Range	231.50p - 236.00p
52wk Range:	129.00p - 250.00p
Market Capitalisation:	£1.34b
VWAP:	233.02893p
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*	85	232.22p	Ordinary	12:46:08 - 09-Dec-25
Buy*	568	232.50p	Automatic Execution	12:42:54 - 09-Dec-25
Buy*	110	232.50p	Automatic Execution	12:42:54 - 09-Dec-25
Buy*	8	232.50p	Automatic Execution	12:42:54 - 09-Dec-25
Buy*	1	232.50p	Automatic Execution	11:54:53 - 09-Dec-25
Sell*	1,007	232.00p	SI Trade	11:49:55 - 09-Dec-25
Sell*	6	232.00p	Automatic Execution	11:48:04 - 09-Dec-25
Buy*	339	232.50p	Automatic Execution	11:17:37 - 09-Dec-25
Buy*	9	232.50p	Automatic Execution	11:17:37 - 09-Dec-25
Buy*	200	232.50p	Automatic Execution	11:17:37 - 09-Dec-25

See more Bakkavor trades

Bakkavor (BAKK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Dec 2025 (Tue)	235.50	236.00	231.50	232.00	95,239
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
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
8th Dec 2025 2:37 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Bakkavor Group plc
8th Dec 2025 1:53 pm	RNS	Form 8.3 - Greencore Group plc
8th Dec 2025 1:14 pm	RNS	Form 8.3 BAKKAVOR GROUP PLC
8th Dec 2025 12:59 pm	RNS	Form 8.3 Bakkavor Group plc
8th Dec 2025 12:56 pm	RNS	Form 8.3 - Bakkavor Group plc
8th Dec 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) Bakkavor Group PLC
8th Dec 2025 11:47 am	RNS	Form 8.3 Bakkavor Group Plc
8th Dec 2025 11:29 am	RNS	Form 8.3 Bakkavor Group Plc
8th Dec 2025 11:15 am	RNS	Form 8.3 Bakkavor Group plc
8th Dec 2025 10:47 am	BUS	Form 8.3

See more Bakkavor regulatory news

FTSE 100 Latest

Value9,646.03

Change0.94