Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bakkavor (BAKK) Share Price

Created with Highcharts 10.3.2Charts by shareprices.com
Price 216.50p on 13-06-2025 at 18:35:12
Change -4.00p -1.81%
Buy 216.00p
Sell 215.50p
Buy / Sell BAKK Shares
Last Trade: Unknown 6,940.00 at 216.508p
Day's Volume: 702,044
Last Close: 216.50p
Open: 218.50p
ISIN: GB00BF8J3Z99
Day's Range 215.50p - 219.50p
52wk Range: 123.50p - 220.50p
Market Capitalisation: £1,245m
VWAP: 216.57165p
Shares in Issue: 575m

Bakkavor (BAKK) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 6,940 216.508p SI Trade
Negotiated Trade
16:47:03 - 13-Jun-25
Unknown* 44,623 215.94p OTC Trade
16:44:42 - 13-Jun-25
Unknown* 44,623 215.72p OTC Trade
16:44:42 - 13-Jun-25
Unknown* 11,449 215.94p OTC Trade
16:44:41 - 13-Jun-25
Unknown* 11,449 215.72p OTC Trade
16:44:41 - 13-Jun-25
Unknown* 28,741 215.94p OTC Trade
16:44:41 - 13-Jun-25
Unknown* 28,741 215.72p OTC Trade
16:44:41 - 13-Jun-25
Buy* 17 216.50p SI Trade
16:35:15 - 13-Jun-25
Buy* 45 216.50p SI Trade
16:35:15 - 13-Jun-25
Buy* 208,362 216.50p Suspected BUY Trade
16:35:15 - 13-Jun-25
See more Bakkavor trades

Bakkavor (BAKK) Share Price History

Time period:
to
Date Open High Low Close Volume
13th Jun 2025 (Fri) 218.50 219.50 215.50 216.50 702,044
12th Jun 2025 (Thu) 218.50 220.50 214.50 220.50 1,914,459
11th Jun 2025 (Wed) 213.00 218.50 213.00 218.50 2,396,466
10th Jun 2025 (Tue) 212.50 215.00 212.00 213.00 4,437,216
9th Jun 2025 (Mon) 213.50 215.00 212.50 212.50 393,175
6th Jun 2025 (Fri) 216.00 216.00 214.00 214.00 281,942
5th Jun 2025 (Thu) 212.50 216.00 211.00 216.00 286,889
4th Jun 2025 (Wed) 215.00 215.00 209.00 213.50 973,131
3rd Jun 2025 (Tue) 205.00 210.50 205.00 209.50 1,212,438
2nd Jun 2025 (Mon) 212.00 212.00 208.50 211.00 1,830,582
30th May 2025 (Fri) 200.00 211.00 200.00 209.00 9,409,366
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
See more Bakkavor price history

Bakkavor (BAKK) Regulatory News

Date Source Headline
13th Jun 2025 4:04 pm RNS Form 8.3 - BAKKAVOR GROUP PLC
13th Jun 2025 3:20 pm RNS Form 8.3 - Bakkavor Group plc
13th Jun 2025 3:15 pm PRN Form 8.3 - Bakkavor Group plc
13th Jun 2025 2:49 pm RNS Form 8.3 - BAKKAVOR GROUP PLC
13th Jun 2025 2:36 pm RNS Form 8.3 - Greencore Group PLC
13th Jun 2025 2:03 pm BUS Form 8.3 - Bakkavor Group PLC
13th Jun 2025 1:40 pm RNS Form 8.3 - Bakkavor Group Plc
13th Jun 2025 12:44 pm RNS Form 8.3 - Bakkavor Group plc
13th Jun 2025 12:00 pm RNS Form 8.5 (EPT/RI) Bakkavor Group Plc
13th Jun 2025 11:41 am RNS Form 8.3 - Bakkavor Group plc
See more Bakkavor regulatory news

Bakkavor (BAKK) Share News

UK dividends calendar - next 7 days

21st May 2025 13:42

Read More

UK shareholder meetings calendar - next 7 days

20th May 2025 13:50

Read More

Greencore seals deal for GBP1.2 billion buy of Bakkavor

15th May 2025 10:13

(Alliance News) - Greencore Group PLC on Thursday agreed a GBP1.2 billion takeover of Bakkavor Group PLC, creating a "leading UK convenience food business", just over a month after the duo struck a preliminary agreement. Read More

LONDON BRIEFING: United Utilities profit jumps; Flutter buys NSX stake

15th May 2025 08:02

(Alliance News) - London's FTSE 100 is called down on Thursday, as UK economic growth beats expectations in March and new data shows foreign investment slipped during 2024. Read More

IN BRIEF: Bakkavor extends deadline for Greencore offer again

9th May 2025 11:51

Bakkavor Group PLC - London-based provider of fresh food to the foodservice industry and retail customers - Extends deadline for Greencore PLC to make a firm takeover offer to May 23, pushed back from Friday. Dublin-based manufacturer of convenience foods Greencore has to announce its intention to make an offer or walk away by the new 'put-up-or-shut-up' deadline to advance the possible GBP1.2 billion bid. Under the terms of the possible offer, Greencore would pay 85 pence in cash and 0.604 of a Greencore share per Bakkavor share. Bakkavor says the deadline may be extended further. The deadline was previously extended from April 11. Read More

See more Bakkavor news
FTSE 100 Latest
Value8,850.63
Change-34.29

Login to your account

Forgot Password?

Not Registered