Bakkavor Group Plc (BAKK)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -13 | -8.99653979239 | 144.5 | 146.5 | 129 | 184181 | 137.31918656 | DE |
| 4 | -12.5 | -8.68055555556 | 144 | 149.5 | 129 | 156784 | 141.86921011 | DE |
| 12 | -24 | -15.4340836013 | 155.5 | 165 | 123.5 | 271278 | 144.0993764 | DE |
| 26 | -14.5 | -9.93150684932 | 146 | 165 | 123.5 | 266456 | 149.76759789 | DE |
| 52 | 47.7 | 56.9212410501 | 83.8 | 165 | 82.2 | 288657 | 130.62474149 | DE |
| 156 | 6.9 | 5.53772070626 | 124.6 | 165 | 77.9 | 282832 | 111.19136656 | DE |
| 260 | -9.5 | -6.73758865248 | 141 | 165 | 48.5 | 289771 | 104.87783289 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 131.5 | -2 | -1.50 | 134 | 134 | 129 | 143981 |
| 1736443800 | 133.5 | 0 | 0.00 | 133.5 | 136.5 | 130.5 | 283057 |
| 1736357400 | 133.5 | -7 | -4.98 | 139.5 | 139.5 | 131 | 218362 |
| 1736271000 | 140.5 | -3.5 | -2.43 | 141.5 | 144 | 137 | 253570 |
| 1736184600 | 144 | 0 | 0.00 | 141 | 146.5 | 141 | 113788 |
| 1735925400 | 144 | -2 | -1.37 | 144.5 | 145 | 144 | 52128 |
| 1735839000 | 146 | 0 | 0.00 | 145.5 | 148 | 145.5 | 98512 |
| 1735666200 | 146 | 2 | 1.39 | 144.5 | 146 | 144 | 35112 |
| 1735579800 | 144 | -1 | -0.69 | 144.5 | 144.5 | 142 | 75531 |
| 1735320600 | 145 | -4.5 | -3.01 | 141 | 147 | 141 | 87836 |
| 1735061400 | 149.5 | 5.5 | 3.82 | 149 | 149.5 | 145 | 52968 |
| 1734975000 | 144 | -2.5 | -1.71 | 146.5 | 147.5 | 144 | 153236 |
| 1734715800 | 146.5 | 7.5 | 5.40 | 137.5 | 146.5 | 137.5 | 703761 |
| 1734629400 | 139 | -2 | -1.42 | 138.5 | 141 | 136.5 | 248093 |
| 1734543000 | 141 | 2 | 1.44 | 137.5 | 142 | 137.5 | 75643 |
| 1734456600 | 139 | -5 | -3.47 | 140.5 | 142 | 139 | 68881 |
| 1734370200 | 144 | 2 | 1.41 | 140 | 144.5 | 139.5 | 84414 |
| 1734111000 | 142 | -2 | -1.39 | 144 | 145.5 | 142 | 60444 |
| 1734024600 | 144 | -4 | -2.70 | 144 | 147.5 | 144 | 44777 |
| 1733938200 | 148 | 0.5 | 0.34 | 147 | 149.5 | 147 | 163484 |
| 1733851800 | 147.5 | -3 | -1.99 | 150.5 | 152 | 146.5 | 247050 |
| 1733765400 | 150.5 | 0 | 0.00 | 150.5 | 152.5 | 150.5 | 259485 |
| 1733506200 | 150.5 | 0 | 0.00 | 150 | 153.5 | 150 | 282837 |
| 1733419800 | 150.5 | 5.5 | 3.79 | 145 | 152 | 145 | 305893 |
| 1733333400 | 145 | 4.5 | 3.20 | 140 | 149 | 140 | 218337 |
| 1733247000 | 140.5 | 0.5 | 0.36 | 142 | 142 | 140.5 | 346434 |
| 1733160600 | 140 | 2.5 | 1.82 | 135 | 142.5 | 135 | 276468 |
| 1732901400 | 137.5 | -2 | -1.43 | 139.5 | 141 | 137.5 | 153572 |
| 1732815000 | 139.5 | 1 | 0.72 | 138.5 | 142.5 | 138.5 | 164989 |
| 1732728600 | 138.5 | 4 | 2.97 | 135 | 140 | 135 | 104021 |
| 1732642200 | 134.5 | 4.5 | 3.46 | 130 | 135.5 | 129.5 | 348297 |
| 1732555800 | 130 | 0 | 0.00 | 130 | 130 | 129 | 592911 |
| 1732296600 | 130 | 0 | 0.00 | 123.5 | 130 | 123.5 | 177552 |
| 1732210200 | 130 | 0 | 0.00 | 127 | 130 | 126.5 | 249733 |
| 1732123800 | 130 | 0 | 0.00 | 130 | 130 | 128 | 378595 |
| 1732037400 | 130 | -1.5 | -1.14 | 131 | 131.5 | 129 | 391109 |
| 1731951000 | 131.5 | -1 | -0.75 | 133 | 133.5 | 131.5 | 306805 |
| 1731691800 | 132.5 | -2.5 | -1.85 | 134.5 | 135.5 | 132.5 | 314773 |
| 1731605400 | 135 | 0 | 0.00 | 134.5 | 135.5 | 127 | 311147 |
| 1731519000 | 135 | 0 | 0.00 | 135 | 135.5 | 132.5 | 256119 |
| 1731432600 | 135 | -1 | -0.74 | 133 | 135.5 | 133 | 368558 |
| 1731346200 | 136 | -2 | -1.45 | 143 | 143 | 136 | 290566 |
| 1731087000 | 138 | -4 | -2.82 | 143 | 143 | 136.5 | 219396 |
| 1731000600 | 142 | 0 | 0.00 | 140 | 142 | 140 | 202882 |
| 1730914200 | 142 | -3 | -2.07 | 150 | 150 | 138 | 621192 |
| 1730827800 | 145 | -0.5 | -0.34 | 145 | 148 | 145 | 432403 |
| 1730741400 | 145.5 | -2 | -1.36 | 147 | 149 | 144.5 | 405866 |
| 1730482200 | 147.5 | -2 | -1.34 | 148 | 150 | 146 | 380627 |
| 1730395800 | 149.5 | -6 | -3.86 | 151.5 | 158.5 | 147 | 198173 |
| 1730309400 | 155.5 | 0.5 | 0.32 | 150 | 159.5 | 150 | 1358928 |
| 1730223000 | 155 | -1.5 | -0.96 | 155 | 157.5 | 151 | 123533 |
| 1730136600 | 156.5 | 1.5 | 0.97 | 155 | 159 | 155 | 118579 |
| 1729873800 | 155 | -6 | -3.73 | 155 | 159.5 | 155 | 271604 |
| 1729787400 | 161 | 1 | 0.63 | 161 | 162 | 160.5 | 121446 |
| 1729701000 | 160 | 0 | 0.00 | 160 | 162 | 159.5 | 697986 |
| 1729614600 | 160 | -4.5 | -2.74 | 163 | 165 | 158.5 | 259104 |
| 1729528200 | 164.5 | 9 | 5.79 | 156 | 164.5 | 155.5 | 410690 |
| 1729269000 | 155.5 | 0 | 0.00 | 155.5 | 155.5 | 155 | 515334 |
| 1729182600 | 155.5 | 0.5 | 0.32 | 154 | 158.5 | 154 | 571682 |
| 1729096200 | 155 | 0.5 | 0.32 | 160 | 160 | 153 | 222791 |
| 1729009800 | 154.5 | 0.5 | 0.32 | 155 | 155.5 | 154.5 | 91171 |
| 1728923400 | 154 | 0.5 | 0.33 | 154 | 155 | 154 | 98260 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
