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	226.00p on 21-11-2025 at 19:40:05
Change	2.50p 1.12%
Buy	225.00p
Sell	224.50p

Last Trade:	Buy 28,405.00 at 226.00p
Day's Volume:	56,926
Last Close:	226.00p
Open:	230.00p
ISIN:	GB00BF8J3Z99

Day's Range	223.50p - 230.00p
52wk Range:	129.00p - 250.00p
Market Capitalisation:	£1.31b
VWAP:	225.29008p
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*	28,405	226.00p	Suspected BUY Trade	16:35:08 - 21-Nov-25
Sell*	340	224.50p	SI Trade	16:29:08 - 21-Nov-25
Unknown*	340	224.50p	OTC Trade	16:29:08 - 21-Nov-25
Unknown*	1,802	224.75p	SI Trade	16:27:18 - 21-Nov-25
Buy*	1,814	225.00p	SI Trade	16:24:54 - 21-Nov-25
Buy*	34	225.00p	Automatic Execution	16:08:11 - 21-Nov-25
Buy*	233	225.00p	Automatic Execution	16:08:11 - 21-Nov-25
Buy*	268	225.00p	Automatic Execution	16:08:11 - 21-Nov-25
Sell*	1	224.50p	Automatic Execution	16:06:55 - 21-Nov-25
Buy*	3,163	225.50p	SI Trade	15:51:36 - 21-Nov-25

See more Bakkavor trades

Bakkavor (BAKK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Bakkavor price history

Date	Source	Headline
Bakkavor (BAKK) Regulatory News
20th Nov 2025 3:26 pm	RNS	Form 8.3 - Greencore Group plc
20th Nov 2025 3:20 pm	RNS	Form 8.3 - Bakkavor Group plc
20th Nov 2025 3:00 pm	RNS	Form 8.3 - Greencore Group Plc
20th Nov 2025 2:54 pm	RNS	Form 8.3 - BAKKAVOR GROUP PLC
20th Nov 2025 2:36 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Bakkavor Group plc
20th Nov 2025 2:13 pm	RNS	Form 8.3 Bakkavor Group plc
20th Nov 2025 12:49 pm	RNS	Form 8.3 - Bakkavor Group plc
20th Nov 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) Bakkavor Group Plc
20th Nov 2025 11:28 am	BUS	Form 8.3
20th Nov 2025 10:11 am	GNW	Dimensional Fund Advisors Ltd. : Form 8.3 - BAKKAVOR GROUP PLC - Ordinary Shares

See more Bakkavor regulatory news

FTSE 100 Latest

Value9,539.71

Change12.06