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	242.50p on 19-12-2025 at 17:50:05
Change	1.50p 0.62%
Buy	242.50p
Sell	241.50p

Last Trade:	Unknown 123,363.00 at 242.50p
Day's Volume:	513,231
Last Close:	242.50p
Open:	242.00p
ISIN:	GB00BF8J3Z99

Day's Range	241.00p - 242.50p
52wk Range:	129.00p - 250.00p
Market Capitalisation:	£1.40b
VWAP:	242.30325p
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
Unknown*	123,363	242.50p	SI Trade	16:44:04 - 19-Dec-25
Buy*	1,126	242.50p	Automatic Execution	16:36:40 - 19-Dec-25
Buy*	6,053	242.50p	Automatic Execution	16:36:40 - 19-Dec-25
Buy*	239,268	242.50p	Suspected BUY Trade	16:35:18 - 19-Dec-25
Sell*	100	242.00p	Automatic Execution	16:28:19 - 19-Dec-25
Sell*	1,168	242.00p	Automatic Execution	16:28:19 - 19-Dec-25
Sell*	59,231	241.94p	Negotiated Trade	16:26:20 - 19-Dec-25
Sell*	468	242.50p	Automatic Execution	16:22:47 - 19-Dec-25
Sell*	100	242.50p	Automatic Execution	16:22:47 - 19-Dec-25
Sell*	22	242.50p	Automatic Execution	16:22:47 - 19-Dec-25

See more Bakkavor trades

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

See more Bakkavor price history

Date	Source	Headline
Bakkavor (BAKK) Regulatory News
18th Dec 2025 3:20 pm	RNS	Form 8.3 - Bakkavor Group plc
18th Dec 2025 3:00 pm	RNS	Form 8.3 - Greencore Group plc
18th Dec 2025 2:42 pm	RNS	Form 8.3 - Bakkavor Group plc
18th Dec 2025 12:49 pm	RNS	Form 8.3 - Bakkavor Group plc
18th Dec 2025 12:16 pm	RNS	Form 8.3 BAKKAVOR GROUP PLC
18th Dec 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) Bakkavor Group PLC
18th Dec 2025 11:25 am	RNS	Form 8.3 Bakkavor Group plc
18th Dec 2025 11:18 am	BUS	Form 8.3
18th Dec 2025 11:07 am	RNS	Form 8.3 Bakkavor Group Plc
18th Dec 2025 9:08 am	RNS	Form 8.5 (EPT/RI)

See more Bakkavor regulatory news

FTSE 100 Latest

Value9,897.42

Change59.65