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	237.50p on 23-12-2025 at 14:31:50
Change	-1.00p -0.42%
Buy	238.00p
Sell	237.00p

Last Trade:	Sell 31.00 at 237.00p
Day's Volume:	61,179
Last Close:	238.50p
Open:	249.50p
ISIN:	GB00BF8J3Z99

Day's Range	237.00p - 249.50p
52wk Range:	129.00p - 250.00p
Market Capitalisation:	£1.37b
VWAP:	238.57292p
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*	31	237.00p	Automatic Execution	13:59:07 - 23-Dec-25
Sell*	31	237.00p	Automatic Execution	13:59:07 - 23-Dec-25
Buy*	12,000	238.00p	Ordinary	13:30:12 - 23-Dec-25
Sell*	164	238.00p	Automatic Execution	13:30:01 - 23-Dec-25
Sell*	82	238.00p	Automatic Execution	13:30:01 - 23-Dec-25
Buy*	82	238.50p	Automatic Execution	13:30:01 - 23-Dec-25
Buy*	871	238.50p	Automatic Execution	13:30:01 - 23-Dec-25
Buy*	244	238.50p	Automatic Execution	13:30:01 - 23-Dec-25
Sell*	357	238.00p	Automatic Execution	13:30:01 - 23-Dec-25
Sell*	1,000	238.00p	Automatic Execution	13:29:50 - 23-Dec-25

See more Bakkavor trades

Bakkavor (BAKK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
23rd Dec 2025 (Tue)	249.50	249.50	237.00	238.50	61,179
22nd Dec 2025 (Mon)	241.50	243.50	235.50	238.50	130,561
19th Dec 2025 (Fri)	242.00	242.50	241.00	242.50	513,231
18th Dec 2025 (Thu)	241.00	242.50	237.00	241.00	1,234,176
17th Dec 2025 (Wed)	237.50	241.00	234.00	239.00	1,094,620
16th Dec 2025 (Tue)	232.00	234.50	231.00	234.50	163,007
15th Dec 2025 (Mon)	229.50	232.50	229.50	232.50	123,539
12th Dec 2025 (Fri)	228.00	231.00	228.00	230.50	997,067
11th Dec 2025 (Thu)	228.50	230.00	227.00	228.00	3,617,745
10th Dec 2025 (Wed)	230.50	231.00	229.50	230.00	115,591
9th Dec 2025 (Tue)	235.50	236.00	230.00	230.00	979,273
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

See more Bakkavor price history

Date	Source	Headline
Bakkavor (BAKK) Regulatory News
22nd Dec 2025 3:20 pm	RNS	Form 8.3 - Bakkavor Group plc
22nd Dec 2025 3:00 pm	RNS	Form 8.3 - GREENCORE GROUP PLC
22nd Dec 2025 2:53 pm	BUS	Form 8.3
22nd Dec 2025 2:34 pm	RNS	Form 8.3 - Bakkavor Group plc
22nd Dec 2025 2:23 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Bakkavor Group plc
22nd Dec 2025 1:37 pm	RNS	Form 8.3 - Bakkavor Group Plc
22nd Dec 2025 12:11 pm	RNS	Form 8.3 - Bakkavor Group plc
22nd Dec 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) Bakkavor Group PLC
22nd Dec 2025 11:52 am	RNS	Form 8.3 BAKKAVOR GROUP PLC
22nd Dec 2025 11:48 am	RNS	Form 8.3- Bakkavor Group plc

See more Bakkavor regulatory news

FTSE 100 Latest

Value9,887.87

Change21.90