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	217.00p on 04-07-2025 at 18:50:05
Change	-1.50p -0.69%
Buy	217.50p
Sell	216.50p
Buy / Sell BAKK Shares

Last Trade:	Buy 78,022.00 at 217.00p
Day's Volume:	1,347,011
Last Close:	217.00p
Open:	222.00p
ISIN:	GB00BF8J3Z99

Day's Range	215.50p - 222.00p
52wk Range:	123.50p - 226.00p
Market Capitalisation:	£1,248m
VWAP:	216.83697p
Shares in Issue:	575m

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*	78,022	217.00p	Suspected BUY Trade	16:35:25 - 04-Jul-25
Buy*	23,003	217.00p	Ordinary	16:32:29 - 04-Jul-25
Buy*	3,440	217.00p	Ordinary	16:32:29 - 04-Jul-25
Buy*	336	217.00p	Automatic Execution	16:29:51 - 04-Jul-25
Buy*	1,539	217.00p	Automatic Execution	16:29:51 - 04-Jul-25
Buy*	61	217.00p	Automatic Execution	16:29:50 - 04-Jul-25
Buy*	1,600	217.00p	Automatic Execution	16:29:46 - 04-Jul-25
Buy*	266	217.00p	Automatic Execution	16:28:17 - 04-Jul-25
Buy*	1,334	217.00p	Automatic Execution	16:28:17 - 04-Jul-25
Buy*	1,600	217.00p	Automatic Execution	16:28:05 - 04-Jul-25

See more Bakkavor trades

Bakkavor (BAKK) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Jul 2025 (Fri)	222.00	222.00	215.50	217.00	1,347,011
3rd Jul 2025 (Thu)	222.00	222.00	216.50	218.50	316,428
2nd Jul 2025 (Wed)	218.00	218.00	214.00	215.00	2,672,797
1st Jul 2025 (Tue)	222.00	222.00	216.50	218.00	792,019
30th Jun 2025 (Mon)	226.00	226.00	216.00	216.00	911,763
27th Jun 2025 (Fri)	219.00	225.50	219.00	223.00	7,215,343
26th Jun 2025 (Thu)	225.00	225.00	218.50	218.50	2,406,751
25th Jun 2025 (Wed)	220.00	220.50	217.00	220.50	2,564,571
24th Jun 2025 (Tue)	210.00	220.50	210.00	219.50	1,003,425
23rd Jun 2025 (Mon)	220.00	220.00	214.00	217.00	1,285,017
20th Jun 2025 (Fri)	220.00	220.00	215.50	217.50	1,886,010
19th Jun 2025 (Thu)	217.00	218.50	215.00	216.00	1,362,422
18th Jun 2025 (Wed)	219.50	219.50	215.50	218.00	907,769
17th Jun 2025 (Tue)	220.00	220.00	214.00	219.00	516,206
16th Jun 2025 (Mon)	218.00	218.00	215.00	215.00	172,424
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

See more Bakkavor price history

Date	Source	Headline
Bakkavor (BAKK) Regulatory News
4th Jul 2025 5:51 pm	RNS	Form 8.3 BAKKAVOR GROUP PLC
4th Jul 2025 3:20 pm	RNS	Form 8.3 - Bakkavor Group plc
4th Jul 2025 3:15 pm	PRN	Form 8.3 - Bakkavor Group plc
4th Jul 2025 2:36 pm	RNS	Form 8.3 - Bakkavor Group Plc
4th Jul 2025 2:08 pm	RNS	Form 8.3 BAKKAVOR GROUP PLC
4th Jul 2025 2:03 pm	BUS	Form 8.3 - Bakkavor Group PLC
4th Jul 2025 1:59 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Bakkavor Group plc
4th Jul 2025 12:54 pm	RNS	Form 8.3 - Greencore Group plc
4th Jul 2025 12:07 pm	RNS	Form 8.3 - Bakkavor Group plc
4th Jul 2025 12:00 pm	RNS	Form 8.5 (EPT/RI) Bakkavor Group Plc

See more Bakkavor regulatory news

FTSE 100 Latest

Value8,822.91

Change-0.29