Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Cboe UK GBp

BBGI Global Infrastructure S.A. (BBGIL.XC)

Compare
142.60
-0.20
(-0.14%)
As of 8:16:26 AM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Feb 24, 2025142.60142.60142.60142.60142.60155
Feb 21, 2025125.90125.90125.90125.90125.90-
Feb 20, 2025125.90125.90125.90125.90125.90-
Feb 19, 2025125.90125.90125.90125.90125.90-
Feb 18, 2025125.90125.90125.90125.90125.90-
Feb 17, 2025125.90125.90125.90125.90125.90-
Feb 14, 2025125.90125.90125.90125.90125.90-
Feb 13, 2025125.90125.90125.90125.90125.90-
Feb 12, 2025125.90125.90125.90125.90125.90-
Feb 11, 2025125.90125.90125.90125.90125.90-
Feb 10, 2025125.90125.90125.90125.90125.90-
Feb 7, 2025125.90125.90125.90125.90125.90-
Feb 6, 2025125.90125.90125.90125.90125.90-
Feb 5, 2025125.90125.90125.90125.90125.90-
Feb 4, 2025125.90125.90125.90125.90125.90-
Feb 3, 2025125.90125.90125.90125.90125.90-
Jan 31, 2025125.90125.90125.90125.90125.90-
Jan 30, 2025125.90125.90125.90125.90125.90-
Jan 29, 2025125.90125.90125.90125.90125.90-
Jan 28, 2025125.90125.90125.90125.90125.90-
Jan 27, 2025125.90125.90125.90125.90125.90-
Jan 24, 2025125.90125.90125.90125.90125.90-
Jan 23, 2025125.90125.90125.90125.90125.90-
Jan 22, 2025125.90125.90125.90125.90125.90-
Jan 21, 2025125.90125.90125.90125.90125.90-
Jan 20, 2025125.90125.90125.90125.90125.90-
Jan 17, 2025125.90125.90125.90125.90125.90-
Jan 16, 2025125.90125.90125.90125.90125.90-
Jan 15, 2025125.90125.90125.90125.90125.90-
Jan 14, 2025125.90125.90125.90125.90125.90-
Jan 13, 2025125.90125.90125.90125.90125.90-
Jan 10, 20251.261.261.261.261.26-
Jan 9, 2025125.90125.90125.90125.90125.90-
Jan 8, 2025125.90125.90125.90125.90125.90-
Jan 7, 2025125.90125.90125.90125.90125.90-
Jan 6, 2025125.90125.90125.90125.90125.90-
Jan 3, 2025125.90125.90125.90125.90125.90-
Jan 2, 2025125.90125.90125.90125.90125.90-
Dec 31, 2024125.90125.90125.90125.90125.90-
Dec 30, 2024125.90125.90125.90125.90125.90-
Dec 27, 2024125.90125.90125.90125.90125.90-
Dec 24, 2024125.90125.90125.90125.90125.90-
Dec 23, 2024125.90125.90125.90125.90125.90-
Dec 20, 2024125.90125.90125.90125.90125.90-
Dec 19, 2024125.90125.90125.90125.90125.90-
Dec 18, 2024125.90125.90125.90125.90125.90-
Dec 17, 2024125.90125.90125.90125.90125.90-
Dec 16, 2024125.90125.90125.90125.90125.90-
Dec 13, 2024125.90125.90125.90125.90125.90-
Dec 12, 2024125.90125.90125.90125.90125.90-
Dec 11, 2024125.90125.90125.90125.90125.90-
Dec 10, 2024125.90125.90125.90125.90125.90-
Dec 9, 2024125.90125.90125.90125.90125.90-
Dec 6, 2024125.90125.90125.90125.90125.90-
Dec 5, 2024125.90125.90125.90125.90125.90-
Dec 4, 2024125.90125.90125.90125.90125.90-
Dec 3, 2024125.90125.90125.90125.90125.90-
Dec 2, 2024125.90125.90125.90125.90125.90-
Nov 29, 2024125.90125.90125.90125.90125.90-
Nov 28, 2024125.90125.90125.90125.90125.90-
Nov 27, 2024125.90125.90125.90125.90125.90-
Nov 26, 2024125.90125.90125.90125.90125.90-
Nov 25, 2024125.90125.90125.90125.90125.90-
Nov 22, 2024125.90125.90125.90125.90125.90-
Nov 21, 2024125.90125.90125.90125.90125.90-
Nov 20, 2024125.90125.90125.90125.90125.90-
Nov 19, 2024124.60125.90124.20125.90125.90153,733
Nov 18, 2024123.40123.40123.40123.40123.404,419
Nov 15, 2024124.40124.40124.40124.40124.40613
Nov 14, 2024124.40125.00124.10124.10124.1011,404
Nov 13, 2024126.30126.30124.40125.00125.009,206
Nov 12, 2024127.40127.50126.40126.40126.404,861
Nov 11, 2024127.60127.60127.60127.60127.60154
Nov 8, 2024128.40128.40128.40128.40128.402,993
Nov 7, 2024126.50126.50126.50126.50126.501,063
Nov 6, 2024127.30127.30125.90126.00126.008,018
Nov 5, 2024127.40127.40126.20126.40126.4035,067
Nov 4, 2024125.40125.40125.40125.40125.403,013
Nov 1, 2024124.60125.20123.60125.20125.2012,996
Oct 31, 2024125.40125.80124.40124.40124.408,561
Oct 30, 2024126.60127.60126.60127.00127.005,159
Oct 29, 2024129.70129.70129.70129.70129.70-
Oct 28, 2024129.70129.70129.70129.70129.703,167
Oct 25, 2024129.80129.80129.80129.80129.801,693
Oct 24, 2024128.80128.80128.80128.80128.80-
Oct 23, 2024128.60128.80128.60128.80128.801,680
Oct 22, 2024128.60128.60128.60128.60128.602,089
Oct 21, 2024128.20128.20127.60127.60127.609,347
Oct 18, 2024127.00128.60127.00128.60128.601,360
Oct 17, 2024125.60125.60125.60125.60125.60-
Oct 16, 2024124.60125.60124.60125.60125.6028,783
Oct 15, 2024123.80124.20123.80124.20124.2010,923
Oct 14, 2024127.60127.60126.20126.20126.2015,130
Oct 11, 2024126.80126.80126.80126.80126.80472
Oct 10, 2024128.20128.20128.20128.20128.20-
Oct 9, 2024128.60128.90127.80128.20128.2031,416
Oct 8, 2024129.20129.40127.40127.40127.4024,481
Oct 7, 2024130.20130.20128.40128.40128.408,887
Oct 4, 2024129.60130.00129.20129.80129.8012,804
Oct 3, 2024130.20130.80130.20130.80130.8033,250
Oct 2, 2024130.20130.60130.20130.60130.605,941
Oct 1, 2024131.10131.20131.00131.00131.007,960
Sep 30, 2024130.60130.80130.60130.80130.803,833
Sep 27, 2024131.70132.00131.60132.00132.0021,552
Sep 26, 2024131.80131.80131.80131.80131.801
Sep 25, 2024129.70130.00129.70129.80129.80156,707
Sep 24, 2024130.70131.00130.20130.20130.208,626
Sep 23, 2024132.00132.00132.00132.00132.00-
Sep 20, 2024132.00132.00132.00132.00132.0028,755
Sep 19, 2024131.00131.00131.00131.00131.00-
Sep 18, 2024131.00131.40131.00131.00131.0017,094
Sep 17, 2024131.70131.70131.00131.00131.0015,352
Sep 16, 2024131.40131.40131.30131.30131.302,383
Sep 13, 2024130.90130.90130.90130.90130.904,480
Sep 12, 2024132.80132.80130.60130.60130.607,108
Sep 11, 2024130.80130.80130.80130.80130.804,874
Sep 10, 2024133.30133.30131.40131.40131.4011,035
Sep 9, 2024134.30134.30133.10133.10133.108,395
Sep 6, 2024136.00136.20134.80135.60135.6023,383
Sep 5, 2024 420.00 Dividend
Sep 5, 2024134.00137.50134.00135.80135.8069,992
Sep 4, 2024134.40136.40134.40136.20132.0010,107
Sep 3, 2024134.00134.00133.60133.60129.483,011
Sep 2, 2024135.00135.60134.80135.60131.4223,864
Aug 30, 2024135.60135.60135.60135.60131.4219
Aug 29, 2024134.70134.70134.70134.70130.552,144
Aug 28, 2024132.60135.30132.60135.20131.0312,961
Aug 27, 2024135.50136.70135.20135.20131.036,899
Aug 23, 2024135.30135.30135.30135.30131.132,620
Aug 22, 2024136.00137.00136.00136.00131.8113,077
Aug 21, 2024134.80137.60134.80137.10132.8738,982
Aug 20, 2024134.60135.20134.40135.10130.935,509
Aug 19, 2024134.40135.50134.40135.00130.84524
Aug 16, 2024134.80134.80134.80134.80130.64-
Aug 15, 2024136.50136.50134.80134.80130.644,265
Aug 14, 2024135.70135.70135.70135.70131.52-
Aug 13, 2024137.30137.30135.70135.70131.5223,544
Aug 12, 2024135.20135.20135.20135.20131.03-
Aug 9, 2024134.40135.20134.40135.20131.0319,283
Aug 8, 2024133.40133.40133.40133.40129.2915,625
Aug 7, 2024132.40133.30132.40133.30129.192,496
Aug 6, 2024133.00133.40130.80132.00127.9315,860
Aug 5, 2024132.00132.00132.00132.00127.935
Aug 2, 2024137.80137.80135.40135.40131.2213,714
Aug 1, 2024140.40141.90139.60140.00135.688,825
Jul 31, 2024141.30141.30139.00139.00134.7145,570
Jul 30, 2024140.80140.80140.60140.60136.264,571
Jul 29, 2024140.60140.60139.00140.00135.6830,470
Jul 26, 2024135.80138.00134.60137.60133.3617,956
Jul 25, 2024133.20134.30132.70134.30130.161,781
Jul 24, 2024133.60133.60132.00132.00127.9361,234
Jul 23, 2024136.50136.50136.30136.30132.1095,016
Jul 22, 2024139.70139.70139.70139.70135.39-
Jul 19, 2024139.10139.70139.10139.70135.394
Jul 18, 2024138.00138.60138.00138.60134.333,905
Jul 17, 2024135.20135.20135.20135.20131.0345
Jul 16, 2024137.80137.80136.60136.80132.58599
Jul 15, 2024137.00137.00136.00136.40132.197,692
Jul 12, 2024139.00139.00138.60138.60134.3319,954
Jul 11, 2024133.00138.20133.00138.20133.9422,138
Jul 10, 2024132.50133.80132.40133.40129.2911,689
Jul 9, 2024131.60132.40131.60132.40128.328,097
Jul 8, 2024135.00135.00135.00135.00130.84-
Jul 5, 2024135.50135.60135.00135.00130.8423,135
Jul 4, 2024133.40133.40132.40132.40128.324,131
Jul 3, 2024130.40130.40130.40130.40126.383,604
Jul 2, 2024131.20131.20131.00131.00126.96667
Jul 1, 2024134.40134.40134.40134.40130.2643
Jun 28, 2024134.80134.80134.80134.80130.64-
Jun 27, 2024134.40134.80134.40134.80130.64235
Jun 26, 2024134.20134.20134.20134.20130.06-
Jun 25, 2024134.20134.20134.20134.20130.06370
Jun 24, 2024135.50136.00135.20135.20131.032,790
Jun 21, 2024134.40134.40134.40134.40130.26-
Jun 20, 2024134.40134.40134.40134.40130.2694
Jun 19, 2024133.70133.70133.70133.70129.5810
Jun 18, 2024134.00134.00134.00134.00129.873,262
Jun 17, 2024130.40130.50130.20130.50126.486,577
Jun 14, 2024129.60130.00129.60130.00125.99213
Jun 13, 2024129.60129.60129.60129.60125.60283
Jun 12, 2024127.20131.60127.20131.60127.543,863
Jun 11, 2024129.60129.60127.20127.20123.28272
Jun 10, 2024131.00131.00131.00131.00126.9635
Jun 7, 2024133.40133.40133.40133.40129.29-
Jun 6, 2024136.00136.00133.40133.40129.294,517
Jun 5, 2024133.70134.40133.70134.40130.262,146
Jun 4, 2024134.20134.20134.20134.20130.0678
Jun 3, 2024134.20134.40134.00134.00129.8711,606
May 31, 2024130.60130.60130.60130.60126.57-
May 30, 2024130.00130.80130.00130.60126.574,241
May 29, 2024130.40130.80129.80130.00125.99651
May 28, 2024132.00132.00132.00132.00127.9387
May 24, 2024133.80133.80133.80133.80129.67-
May 23, 2024133.80133.80133.80133.80129.67-
May 22, 2024133.20133.80133.20133.80129.67727
May 21, 2024135.00135.00133.00133.00128.905,257
May 20, 2024135.60135.60135.60135.60131.42-
May 17, 2024135.80136.80135.60135.60131.421,613
May 16, 2024138.00138.00138.00138.00133.74-
May 15, 2024137.60139.00137.60138.00133.741,111
May 14, 2024136.20136.40135.80135.80131.6111,802
May 13, 2024139.00139.00139.00139.00134.71-
May 10, 2024140.40140.40139.00139.00134.71399
May 9, 2024141.00142.20141.00142.20137.8111,402
May 8, 2024137.80137.80137.80137.80133.55-
May 7, 2024135.80139.00135.80137.80133.555,941
May 3, 2024135.80135.80135.80135.80131.6181
May 2, 2024132.80132.80132.80132.80128.70-
May 1, 2024133.00133.00132.80132.80128.7036,728
Apr 30, 2024133.20133.20133.20133.20129.092,682
Apr 29, 2024132.40135.00132.40135.00130.8418,504
Apr 26, 2024129.80131.40129.80131.40127.353,663
Apr 25, 2024127.60128.80127.60128.80124.83424
Apr 24, 2024129.20129.40128.00128.00124.0510,666
Apr 23, 2024130.60130.60129.80129.80125.80105,027
Apr 22, 2024130.20130.20130.20130.20126.193,234
Apr 19, 2024128.10128.10128.10128.10124.152,000
Apr 18, 2024128.80128.80128.80128.80124.83-
Apr 17, 2024127.60129.20127.60128.80124.831,941
Apr 16, 2024127.80127.80127.50127.50123.5743,916
Apr 15, 2024129.20129.20129.20129.20125.22-
Apr 12, 2024130.00130.00129.20129.20125.226
Apr 11, 2024130.20130.20130.20130.20126.192,425
Apr 10, 2024132.40132.40132.40132.40128.32-
Apr 9, 2024132.40132.40132.40132.40128.32813
Apr 8, 2024131.00132.50131.00132.50128.41104,187
Apr 5, 2024130.80130.80130.80130.80126.77-
Apr 4, 2024130.70131.00130.60130.80126.77114,714
Apr 3, 2024129.90129.90129.90129.90125.89-
Apr 2, 2024129.90129.90129.90129.90125.891,179
Mar 28, 2024128.60129.60128.40129.60125.604,843
Mar 27, 2024126.00128.00126.00127.60123.6716,487
Mar 26, 2024125.80125.80125.60125.60121.7349,066
Mar 25, 2024125.40125.40125.40125.40121.531,696
Mar 22, 2024126.60127.10126.60127.10123.1826,738
Mar 21, 2024127.60127.60126.00126.00122.11930
Mar 20, 2024126.60126.60126.00126.20122.315,022
Mar 19, 2024126.70126.70126.70126.70122.796,341
Mar 18, 2024125.80126.20125.80126.20122.316,145
Mar 15, 2024126.80126.80126.80126.80122.89-
Mar 14, 2024126.80126.80126.80126.80122.895,020
Mar 13, 2024126.60127.30126.60127.00123.089,560
Mar 12, 2024127.30127.30126.20127.20123.2873,545
Mar 11, 2024127.00127.00127.00127.00123.08-
Mar 8, 2024127.00127.00127.00127.00123.08-
Mar 7, 2024126.40127.00125.60127.00123.087,515
Mar 6, 2024127.00127.80126.80126.80122.894,852
Mar 5, 2024124.20124.80123.80123.80119.983,438
Mar 4, 2024123.80124.40123.20124.40120.562,575
Mar 1, 2024124.40124.40124.40124.40120.563
Feb 29, 2024122.10123.90122.10123.90120.083,510
Feb 28, 2024122.90122.90121.80122.60118.824,668
Feb 27, 2024124.90124.90124.40124.40120.5615,958
Feb 26, 2024122.40124.00122.40124.00120.184,167

Related Tickers

IGV.L The Income & Growth VCT Ord
64.50
+0.78%
 
CRS.L Crystal Amber Ord
122.00
-1.21%
 
INPP.L International Public Partnerships Ord
112.86
-0.12%
 
0AA9.IL Storskogen Group AB (publ)
15.66
-61.44%
 
LGGNY Legal & General Group Plc
15.30
-0.13%
 
HL.L Hargreaves Lansdown plc
1,099.88
+0.08%
 
CTY.L City of London Ord
438.00
+0.34%
 
INVE-B.ST Investor AB (publ)
321.00
-0.34%
 
SMT.L Scottish Mortgage Ord
1,091.03
-1.53%