Bakkavor Group Plc (BAKK)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.5 | -3.34572490706 | 134.5 | 135.5 | 126.5 | 340486 | 131.64639759 | DE |
| 4 | -31 | -19.2546583851 | 161 | 162 | 126.5 | 353615 | 143.29896515 | DE |
| 12 | -23.5 | -15.3094462541 | 153.5 | 165 | 126.5 | 320237 | 151.73659388 | DE |
| 26 | 1 | 0.77519379845 | 129 | 165 | 126.5 | 290878 | 149.34077714 | DE |
| 52 | 44.2 | 51.5151515152 | 85.8 | 165 | 80 | 312285 | 122.40638484 | DE |
| 156 | 7.2 | 5.86319218241 | 122.8 | 165 | 77.9 | 280791 | 110.56768614 | DE |
| 260 | 3.8 | 3.01109350238 | 126.2 | 165 | 48.5 | 295656 | 105.56058635 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728664200 | 153.5 | -2.5 | -1.60 | 159 | 159 | 152.5 | 299568 |
| 1728577800 | 156 | 0 | 0.00 | 156 | 156 | 154.5 | 69191 |
| 1728491400 | 156 | 4.5 | 2.97 | 151.5 | 156 | 151.5 | 146387 |
| 1728405000 | 151.5 | 0 | 0.00 | 150.5 | 152 | 149.5 | 240068 |
| 1728318600 | 151.5 | -4.5 | -2.88 | 156 | 156 | 151.5 | 361383 |
| 1728059400 | 156 | 0.5 | 0.32 | 156.5 | 157 | 155.5 | 283647 |
| 1727973000 | 155.5 | 1 | 0.65 | 156.5 | 156.5 | 154.5 | 743429 |
| 1727886600 | 154.5 | 0 | 0.00 | 154.5 | 157 | 154.5 | 297914 |
| 1727800200 | 154.5 | -2.5 | -1.59 | 158.5 | 158.5 | 154.5 | 1314678 |
| 1727713800 | 157 | 1 | 0.64 | 157 | 159.5 | 156.5 | 145029 |
| 1727454600 | 156 | 1 | 0.65 | 150 | 156 | 150 | 100766 |
| 1727368200 | 155 | 0.5 | 0.32 | 155 | 155 | 153.5 | 53445 |
| 1727281800 | 154.5 | 1.5 | 0.98 | 153.5 | 156 | 152.5 | 124633 |
| 1727195400 | 153 | -3.5 | -2.24 | 155.5 | 156 | 153 | 101913 |
| 1727109000 | 156.5 | -2.5 | -1.57 | 157.5 | 157.5 | 156.5 | 61480 |
| 1726849800 | 159 | -1.5 | -0.93 | 155 | 159 | 155 | 614179 |
| 1726763400 | 160.5 | 2.5 | 1.58 | 159 | 160.5 | 158.5 | 97974 |
| 1726677000 | 158 | -3 | -1.86 | 161 | 161 | 158 | 215595 |
| 1726590600 | 161 | 0 | 0.00 | 161.5 | 162.5 | 160.5 | 418477 |
| 1726504200 | 161 | 3 | 1.90 | 158 | 161 | 158 | 454472 |
| 1726245000 | 158 | 2 | 1.28 | 156 | 158 | 155 | 254261 |
| 1726158600 | 156 | -1.5 | -0.95 | 157 | 157 | 155 | 191847 |
| 1726072200 | 157.5 | 0.5 | 0.32 | 159 | 159 | 156 | 410103 |
| 1725985800 | 157 | -4 | -2.48 | 157 | 160 | 156.5 | 453775 |
| 1725899400 | 161 | 8 | 5.23 | 155 | 161 | 155 | 401498 |
| 1725640200 | 153 | -4.5 | -2.86 | 157.5 | 158 | 151 | 613255 |
| 1725553800 | 157.5 | 3.5 | 2.27 | 158.5 | 161 | 157.5 | 142591 |
| 1725467400 | 154 | 2 | 1.32 | 155 | 155 | 148.5 | 332792 |
| 1725381000 | 152 | -1.5 | -0.98 | 155 | 155 | 151.5 | 91697 |
| 1725294600 | 153.5 | -0.5 | -0.32 | 153.5 | 154.5 | 153 | 206286 |
| 1725035400 | 154 | -0.5 | -0.32 | 154 | 154.5 | 154 | 97606 |
| 1724949000 | 154.5 | 0.5 | 0.32 | 153.5 | 154.5 | 153.5 | 201733 |
| 1724862600 | 154 | -1 | -0.65 | 154 | 154.5 | 153 | 312538 |
| 1724776200 | 155 | 0 | 0.00 | 150 | 155 | 150 | 259625 |
| 1724430600 | 155 | 0 | 0.00 | 155 | 155 | 153 | 100271 |
| 1724344200 | 155 | 0 | 0.00 | 153 | 155 | 153 | 301702 |
| 1724257800 | 155 | 3.5 | 2.31 | 154 | 155 | 152 | 234668 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
