Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

BBGI Global Infrastructure S.A. (BBGI.L)

Compare
141.00
0.00
(0.00%)
At close: April 16 at 5:08:28 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 16, 2025141.20141.40141.00141.00141.001,332,620
Apr 15, 2025141.20141.40140.80141.00141.005,458,357
Apr 14, 2025140.00141.60140.00141.00141.008,449,852
Apr 11, 2025140.60140.60139.92140.20140.201,087,503
Apr 10, 2025140.20140.60139.66140.60140.607,222,679
Apr 9, 2025139.00140.00139.00139.80139.802,585,047
Apr 8, 2025139.60140.25139.20140.00140.0022,617,516
Apr 7, 2025140.00140.40137.00139.20139.2022,660,570
Apr 4, 2025140.20140.60140.00140.20140.204,007,238
Apr 3, 2025140.20140.60140.00140.60140.601,934,100
Apr 2, 2025140.20140.60140.00140.20140.201,735,915
Apr 1, 2025140.40140.40140.00140.00140.005,177,100
Mar 31, 2025140.00140.60140.00140.00140.005,278,321
Mar 28, 2025140.20140.40140.00140.20140.205,197,011
Mar 27, 2025140.20140.80140.00140.00140.007,337,496
Mar 26, 2025139.60140.20139.20140.20140.204,735,594
Mar 25, 2025139.40139.51139.20139.40139.401,710,655
Mar 24, 2025139.20140.40139.00139.20139.206,533,853
Mar 21, 2025139.20139.20139.00139.00139.007,306,731
Mar 20, 2025139.00139.20138.88139.00139.002,489,643
Mar 19, 2025139.20139.20139.00139.00139.001,613,944
Mar 18, 2025139.20139.20138.80139.00139.0016,739,399
Mar 17, 2025139.20139.40139.00139.00139.0013,221,894
Mar 14, 2025139.00139.20138.80139.20139.202,483,703
Mar 13, 2025138.80139.00138.60139.00139.0011,650,235
Mar 12, 2025138.80139.20138.60138.80138.8013,344,661
Mar 11, 2025139.20139.40138.80138.80138.806,172,180
Mar 10, 2025138.60139.20138.60139.20139.208,195,443
Mar 7, 2025139.00139.20138.60138.80138.8019,809,066
Mar 6, 2025 4.20 Dividend
Mar 6, 2025138.80142.47138.40138.60138.6047,434,809
Mar 5, 2025142.40142.80142.40142.60142.5626,623,568
Mar 4, 2025142.60142.80142.40142.60142.564,968,533
Mar 3, 2025142.80142.80142.40142.40142.367,623,638
Feb 28, 2025142.80142.80142.40142.40142.3630,734,111
Feb 27, 2025142.60142.80142.60142.60142.563,683,047
Feb 26, 2025143.00143.00142.60142.60142.561,750,060
Feb 25, 2025142.60143.00142.60142.80142.763,501,879
Feb 24, 2025142.80143.00142.60142.60142.5612,888,492
Feb 21, 2025142.60143.00142.60142.80142.763,294,526
Feb 20, 2025142.60143.00142.60142.80142.7610,707,019
Feb 19, 2025143.00143.20142.60142.80142.7616,080,088
Feb 18, 2025143.40143.40142.80143.00142.961,534,997
Feb 17, 2025143.00143.40143.00143.00142.966,070,335
Feb 14, 2025143.20143.20143.00143.00142.96978,812
Feb 13, 2025143.20143.20142.80143.00142.9617,302,644
Feb 12, 2025146.40146.40143.00143.20143.1612,106,374
Feb 11, 2025142.80143.40142.80143.00142.9622,566,098
Feb 10, 2025142.80143.20142.80142.80142.7614,562,668
Feb 7, 2025142.80143.60142.80142.80142.767,873,350
Feb 6, 2025144.80146.00141.77142.80142.76102,003,905
Feb 5, 2025120.80122.00120.60121.80121.761,452,027
Feb 4, 2025122.00122.20120.40120.80120.762,116,295
Feb 3, 2025119.00123.20118.60122.40122.361,452,731
Jan 31, 2025121.80122.00120.60121.20121.16940,764
Jan 30, 2025120.40122.00120.40121.00120.96783,526
Jan 29, 2025120.80121.60120.20121.00120.96622,740
Jan 28, 2025119.40121.00118.60120.00119.96900,150
Jan 27, 2025117.20119.50116.60119.20119.161,096,324
Jan 24, 2025116.00118.00116.00117.60117.572,301,550
Jan 23, 2025117.20118.00116.00116.00115.971,663,985
Jan 22, 2025118.00118.80117.00117.00116.97738,661
Jan 21, 2025118.40120.40117.00118.40118.37732,592
Jan 20, 2025120.00121.60118.00118.00117.971,104,626
Jan 17, 2025121.20122.20119.40119.40119.361,273,199
Jan 16, 2025122.00122.00120.40121.20121.161,654,645
Jan 15, 2025119.40122.00119.40121.40121.36776,949
Jan 14, 2025120.60121.00119.00119.80119.76911,395
Jan 13, 2025119.20120.80118.60119.00118.961,261,013
Jan 10, 2025121.00122.19119.20119.20119.16898,455
Jan 9, 2025120.80122.19119.20121.20121.161,590,070
Jan 8, 2025122.20123.89120.80121.20121.161,489,991
Jan 7, 2025125.80126.60122.76123.00122.96830,085
Jan 6, 2025125.00126.40125.00126.00125.96678,821
Jan 3, 2025125.40126.40125.00125.40125.36374,386
Jan 2, 2025124.40126.20124.20126.00125.96326,104
Dec 31, 2024123.40125.60123.00124.60124.56221,377
Dec 30, 2024123.60123.80122.80123.20123.16343,749
Dec 27, 2024123.20124.00122.60124.00123.96224,393
Dec 24, 2024123.20123.20122.24122.80122.76251,786
Dec 23, 2024121.60123.00120.73122.80122.76657,240
Dec 20, 2024121.20122.40120.40122.40122.362,013,295
Dec 19, 2024124.00124.00121.20121.20121.161,740,012
Dec 18, 2024122.00125.00122.00124.00123.96856,236
Dec 17, 2024122.40123.60122.40123.00122.96869,917
Dec 16, 2024123.40124.00122.60123.00122.961,014,963
Dec 13, 2024124.00125.60123.00123.20123.16619,318
Dec 12, 2024124.40125.14124.00124.80124.763,571,899
Dec 11, 2024125.80125.80124.40124.40124.361,022,704
Dec 10, 2024126.80127.00125.45126.00125.96318,446
Dec 9, 2024126.20126.90126.00126.40126.36563,537
Dec 6, 2024127.00128.00125.20126.00125.961,281,221
Dec 5, 2024127.20127.48127.00127.00126.96946,707
Dec 4, 2024128.20128.40127.20127.40127.36557,826
Dec 3, 2024127.00127.93126.80127.00126.96913,221
Dec 2, 2024127.20128.40127.00127.00126.96884,409
Nov 29, 2024127.20128.01126.80127.20127.16486,090
Nov 28, 2024125.80127.20124.73127.00126.96717,765
Nov 27, 2024125.20125.51124.00125.00124.96605,477
Nov 26, 2024124.40125.11123.00125.00124.96435,169
Nov 25, 2024125.00126.80123.00124.80124.761,211,923
Nov 22, 2024123.80126.80123.80125.00124.96638,631
Nov 21, 2024124.60125.00123.40125.00124.96781,122
Nov 20, 2024125.60126.20123.20124.00123.96837,196
Nov 19, 2024124.40126.20123.80125.20125.161,294,975
Nov 18, 2024125.80125.80123.20124.00123.96732,419
Nov 15, 2024124.40125.80123.60125.20125.161,388,282
Nov 14, 2024124.80125.20123.93124.20124.16923,533
Nov 13, 2024126.80127.16123.80124.80124.76734,888
Nov 12, 2024127.40128.00125.80125.80125.76995,453
Nov 11, 2024128.00128.00127.18127.80127.76851,083
Nov 8, 2024125.80128.86125.80127.60127.56693,884
Nov 7, 2024127.40127.40125.40127.40127.36690,797
Nov 6, 2024127.60128.60125.60125.80125.761,734,866
Nov 5, 2024126.40127.60126.20126.20126.161,156,397
Nov 4, 2024125.60127.20125.00127.20127.16911,874
Nov 1, 2024125.20125.40123.40125.00124.962,253,763
Oct 31, 2024126.80128.00124.00124.00123.962,170,727
Oct 30, 2024125.00130.00125.00126.80126.762,127,677
Oct 29, 2024129.00130.20125.40126.40126.362,165,615
Oct 28, 2024129.60130.40128.20128.20128.163,180,249
Oct 25, 2024128.80130.80128.80130.00129.96930,714
Oct 24, 2024128.80129.00128.22128.80128.76784,467
Oct 23, 2024128.20129.14128.00128.80128.76992,007
Oct 22, 2024129.00129.00127.71128.20128.163,378,803
Oct 21, 2024128.80129.00127.40128.00127.962,179,616
Oct 18, 2024126.20128.80125.20127.80127.761,376,312
Oct 17, 2024126.00127.60125.67127.40127.36926,429
Oct 16, 2024124.55125.80124.80125.40125.361,448,109
Oct 15, 2024126.40127.60123.66124.20124.161,596,971
Oct 14, 2024127.60127.80126.20126.20126.16606,641
Oct 11, 2024127.40127.80126.42126.60126.561,200,995
Oct 10, 2024128.20129.00127.00127.40127.36824,431
Oct 9, 2024128.40129.00127.60128.20128.161,025,773
Oct 8, 2024129.20130.20127.20127.80127.761,984,043
Oct 7, 2024129.80131.20128.40128.40128.361,191,720
Oct 4, 2024130.00131.40129.00129.40129.36904,475
Oct 3, 2024130.60132.00129.80130.00129.961,168,891
Oct 2, 2024131.20131.80130.00130.20130.16704,670
Oct 1, 2024131.40131.85130.00131.00130.962,065,511
Sep 30, 2024132.00132.40130.40131.00130.961,216,344
Sep 27, 2024131.40132.20131.40131.60131.56958,707
Sep 26, 2024130.40131.80130.40131.20131.16389,487
Sep 25, 2024131.80131.80129.20130.00129.962,024,453
Sep 24, 2024131.80131.80130.20130.40130.361,250,139
Sep 23, 2024133.00133.40131.00131.00130.962,603,807
Sep 20, 2024131.00133.00131.00131.80131.761,219,026
Sep 19, 2024131.80133.20131.60132.00131.96705,781
Sep 18, 2024131.00131.80130.80131.20131.16759,348
Sep 17, 2024131.40132.40130.40131.20131.161,277,130
Sep 16, 2024130.40131.40130.40131.40131.361,442,277
Sep 13, 2024131.00131.28130.80131.00130.963,162,364
Sep 12, 2024132.00133.40130.40130.60130.561,998,238
Sep 11, 2024131.20131.20130.20130.80130.76757,077
Sep 10, 2024134.00134.00130.59131.00130.96651,550
Sep 9, 2024135.60135.60132.60133.00132.962,434,248
Sep 6, 2024135.60136.20134.80135.00134.961,091,058
Sep 5, 2024 4.20 Dividend
Sep 5, 2024132.00138.40131.80135.80135.763,527,416
Sep 4, 2024133.40136.45133.40135.40135.321,864,262
Sep 3, 2024135.80136.20133.20134.00133.92952,292
Sep 2, 2024135.40136.40134.60134.60134.521,070,591
Aug 30, 2024135.00136.85134.60135.40135.32847,169
Aug 29, 2024135.00135.43133.00134.60134.52640,076
Aug 28, 2024135.20135.40132.25135.00134.921,050,209
Aug 27, 2024135.00136.40134.00134.00133.92536,013
Aug 23, 2024135.40137.40134.20134.60134.52972,038
Aug 22, 2024136.80137.55135.00135.00134.92954,183
Aug 21, 2024134.60137.80134.60137.00136.922,231,439
Aug 20, 2024134.40136.20134.20134.40134.32604,335
Aug 19, 2024135.00135.80134.00135.40135.32586,171
Aug 16, 2024134.40135.20134.00134.00133.92451,384
Aug 15, 2024137.60137.60134.20134.20134.12559,633
Aug 14, 2024136.00137.80135.40135.80135.72869,827
Aug 13, 2024138.00138.00135.50136.00135.92622,990
Aug 12, 2024136.00137.40134.52137.40137.32409,131
Aug 9, 2024134.80135.40133.80135.40135.32802,109
Aug 8, 2024133.40134.80133.00134.40134.32555,926
Aug 7, 2024133.00134.60132.20134.60134.521,297,183
Aug 6, 2024134.00134.40130.40132.80132.721,614,953
Aug 5, 2024134.00135.60130.60133.00132.921,076,077
Aug 2, 2024140.00140.30135.00136.00135.92929,325
Aug 1, 2024140.00142.00138.40140.20140.121,394,795
Jul 31, 2024140.80141.09138.80139.60139.521,822,300
Jul 30, 2024140.40141.80139.47140.20140.121,093,702
Jul 29, 2024139.40141.60137.79139.20139.121,876,871
Jul 26, 2024133.80139.40133.80139.40139.321,029,818
Jul 25, 2024132.00134.60132.00133.40133.32635,589
Jul 24, 2024136.00136.94131.80133.20133.121,653,250
Jul 23, 2024140.00140.00136.00136.00135.92889,723
Jul 22, 2024139.20140.00138.00138.20138.12477,038
Jul 19, 2024138.80140.09138.80138.80138.72486,323
Jul 18, 2024137.20140.00136.40139.60139.521,049,337
Jul 17, 2024135.00137.20135.00136.40136.32778,495
Jul 16, 2024138.00138.00135.00135.00134.92827,882
Jul 15, 2024140.00140.00135.60137.40137.32701,744
Jul 12, 2024138.40139.80137.60137.80137.721,539,565
Jul 11, 2024133.60139.20131.60139.20139.121,196,213
Jul 10, 2024130.80133.80130.80133.80133.721,504,240
Jul 9, 2024134.40135.60130.20132.00131.921,225,362
Jul 8, 2024136.40136.60133.00134.80134.72726,168
Jul 5, 2024134.00136.40132.49134.60134.521,384,675
Jul 4, 2024130.20133.80130.20133.80133.72515,429
Jul 3, 2024130.60132.20129.20132.00131.921,254,229
Jul 2, 2024131.80134.60130.00130.00129.92731,384
Jul 1, 2024132.00134.60131.60131.60131.52345,154
Jun 28, 2024134.20135.08132.20132.80132.722,122,924
Jun 27, 2024135.00135.00134.00134.20134.12567,724
Jun 26, 2024134.60135.80134.20134.60134.52765,140
Jun 25, 2024134.20135.40133.80134.20134.12842,676
Jun 24, 2024135.00136.00134.60134.80134.72396,823
Jun 21, 2024135.20135.60133.40134.60134.521,443,261
Jun 20, 2024133.20135.40133.20134.20134.12807,652
Jun 19, 2024133.40134.60132.80133.40133.321,138,254
Jun 18, 2024131.60134.60130.14133.60133.521,130,355
Jun 17, 2024130.00131.60129.20130.20130.12797,721
Jun 14, 2024129.20131.60129.00130.80130.721,218,185
Jun 13, 2024131.00131.80129.00129.20129.12686,196
Jun 12, 2024128.00131.80127.20130.40130.321,239,651
Jun 11, 2024129.80130.80126.80128.00127.921,415,483
Jun 10, 2024132.00133.20129.40129.40129.321,977,648
Jun 7, 2024133.20134.04132.00132.60132.52815,347
Jun 6, 2024135.80136.20133.20133.20133.12604,116
Jun 5, 2024132.80135.00132.80134.40134.322,138,770
Jun 4, 2024133.20134.60133.20134.60134.52451,839
Jun 3, 2024132.60134.80132.60134.80134.721,398,456
May 31, 2024132.80133.80131.00133.60133.52728,700
May 30, 2024131.00132.00129.60131.00130.921,988,784
May 29, 2024133.60133.60129.40129.40129.32916,301
May 28, 2024132.60133.40131.00131.60131.521,098,947
May 24, 2024131.60133.60131.40132.40132.32699,474
May 23, 2024134.20134.20131.80131.80131.721,230,733
May 22, 2024133.40134.00131.60133.20133.12394,901
May 21, 2024135.60135.60131.80132.80132.721,331,595
May 20, 2024137.00137.20134.60135.00134.92971,472
May 17, 2024138.40138.40134.80135.20135.12634,107
May 16, 2024137.40139.40136.00137.60137.52750,428
May 15, 2024137.20139.00136.20138.00137.92975,837
May 14, 2024137.00139.00135.72136.80136.721,290,530
May 13, 2024137.20139.00137.20137.20137.121,071,657
May 10, 2024141.80142.80137.20137.40137.322,139,623
May 9, 2024140.60142.42140.40142.20142.111,592,744
May 8, 2024139.00140.40137.40140.40140.321,766,352
May 7, 2024135.80139.40133.80138.20138.121,298,821
May 3, 2024134.60136.00133.40135.60135.52746,254
May 2, 2024133.00134.40132.54134.60134.52867,971
May 1, 2024132.00133.20132.00133.40133.32701,635
Apr 30, 2024134.60135.80132.56133.40133.321,503,742
Apr 29, 2024131.00135.17131.00134.80134.721,274,087
Apr 26, 2024128.00132.00128.00131.60131.522,345,266
Apr 25, 2024127.80129.00127.20129.00128.921,606,074
Apr 24, 2024130.00130.20127.80128.20128.121,349,375
Apr 23, 2024130.20131.00129.40130.00129.921,104,190
Apr 22, 2024127.80130.80127.80130.80130.724,894,334
Apr 19, 2024128.00129.00127.20128.60128.521,555,745
Apr 18, 2024127.40128.40127.40128.00127.92950,117
Apr 17, 2024126.40129.24126.40128.60128.521,184,759
Apr 16, 2024128.60128.95127.00127.60127.523,121,689

Related Tickers

SOI.L Schroder Oriental Income Fund Limited
253.50
-0.59%
 
SEQI.L Sequoia Economic Infrastructure Income Fund Limited
75.00
-0.92%
 
INPP.L International Public Partnerships Limited
115.60
+0.70%
 
NBPE.L NB Private Equity Partners Limited
1,482.00
-0.40%
 
RECI.L Real Estate Credit Investments Limited
122.00
-1.61%
 
JCHl.XC
 
JUGI.L JPMorgan UK Small Cap Growth & Income Plc
280.50
+0.54%
 
TFIFl.XC
 
ICGTl.XC
 
BNKRl.XC