BBGI Global Infrastructure S.A. (BBGI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:10AM BST. Market open.
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 July 2024 | 130.20 | 132.60 | 130.20 | 132.60 | 132.60 | 1,190 |
| 03 July 2024 | 130.60 | 132.20 | 129.20 | 132.00 | 132.00 | 1,254,229 |
| 02 July 2024 | 131.80 | 134.60 | 130.00 | 130.00 | 130.00 | 731,384 |
| 01 July 2024 | 132.00 | 134.60 | 131.60 | 131.60 | 131.60 | 345,154 |
| 28 June 2024 | 134.20 | 135.08 | 132.20 | 132.80 | 132.80 | 2,122,924 |
| 27 June 2024 | 135.00 | 135.00 | 134.00 | 134.20 | 134.20 | 567,724 |
| 26 June 2024 | 134.60 | 135.80 | 134.20 | 134.60 | 134.60 | 765,140 |
| 25 June 2024 | 134.20 | 135.40 | 133.80 | 134.20 | 134.20 | 842,676 |
| 24 June 2024 | 135.00 | 136.00 | 134.60 | 134.80 | 134.80 | 396,823 |
| 21 June 2024 | 135.20 | 135.60 | 133.40 | 134.60 | 134.60 | 1,443,261 |
| 20 June 2024 | 133.20 | 135.40 | 133.20 | 134.20 | 134.20 | 807,652 |
| 19 June 2024 | 133.40 | 134.60 | 132.80 | 133.40 | 133.40 | 1,138,254 |
| 18 June 2024 | 131.60 | 134.60 | 130.14 | 133.60 | 133.60 | 1,130,355 |
| 17 June 2024 | 130.00 | 131.60 | 129.20 | 130.20 | 130.20 | 797,721 |
| 14 June 2024 | 129.20 | 131.60 | 129.00 | 130.80 | 130.80 | 1,218,185 |
| 13 June 2024 | 131.00 | 131.80 | 129.00 | 129.20 | 129.20 | 686,196 |
| 12 June 2024 | 128.00 | 131.80 | 127.20 | 130.40 | 130.40 | 1,239,651 |
| 11 June 2024 | 129.80 | 130.80 | 126.80 | 128.00 | 128.00 | 1,415,483 |
| 10 June 2024 | 132.00 | 133.20 | 129.40 | 129.40 | 129.40 | 1,977,648 |
| 07 June 2024 | 133.20 | 134.04 | 132.00 | 132.60 | 132.60 | 815,347 |
| 06 June 2024 | 135.80 | 136.20 | 133.20 | 133.20 | 133.20 | 604,116 |
| 05 June 2024 | 132.80 | 135.00 | 132.80 | 134.40 | 134.40 | 2,138,770 |
| 04 June 2024 | 133.20 | 134.60 | 133.20 | 134.60 | 134.60 | 451,839 |
| 03 June 2024 | 132.60 | 134.80 | 132.60 | 134.80 | 134.80 | 1,398,456 |
| 31 May 2024 | 132.80 | 133.80 | 131.00 | 133.60 | 133.60 | 728,700 |
| 30 May 2024 | 131.00 | 132.00 | 129.60 | 131.00 | 131.00 | 1,988,784 |
| 29 May 2024 | 133.60 | 133.60 | 129.40 | 129.40 | 129.40 | 916,301 |
| 28 May 2024 | 132.60 | 133.40 | 131.00 | 131.60 | 131.60 | 1,098,947 |
| 24 May 2024 | 131.60 | 133.60 | 131.40 | 132.40 | 132.40 | 699,474 |
| 23 May 2024 | 134.20 | 134.20 | 131.80 | 131.80 | 131.80 | 1,230,733 |
| 22 May 2024 | 133.40 | 134.00 | 131.60 | 133.20 | 133.20 | 394,901 |
| 21 May 2024 | 135.60 | 135.60 | 131.80 | 132.80 | 132.80 | 1,331,595 |
| 20 May 2024 | 137.00 | 137.20 | 134.60 | 135.00 | 135.00 | 971,472 |
| 17 May 2024 | 138.40 | 138.40 | 134.80 | 135.20 | 135.20 | 634,107 |
| 16 May 2024 | 137.40 | 139.40 | 136.00 | 137.60 | 137.60 | 750,428 |
| 15 May 2024 | 137.20 | 139.00 | 136.20 | 138.00 | 138.00 | 975,837 |
| 14 May 2024 | 137.00 | 139.00 | 135.72 | 136.80 | 136.80 | 1,290,530 |
| 13 May 2024 | 137.20 | 139.00 | 137.20 | 137.20 | 137.20 | 1,071,657 |
| 10 May 2024 | 141.80 | 142.80 | 137.20 | 137.40 | 137.40 | 2,139,623 |
| 09 May 2024 | 140.60 | 142.42 | 140.40 | 142.20 | 142.20 | 1,592,744 |
| 08 May 2024 | 139.00 | 140.40 | 137.40 | 140.40 | 140.40 | 1,766,352 |
| 07 May 2024 | 135.80 | 139.40 | 133.80 | 138.20 | 138.20 | 1,298,821 |
| 03 May 2024 | 134.60 | 136.00 | 133.40 | 135.60 | 135.60 | 746,254 |
| 02 May 2024 | 133.00 | 134.40 | 132.54 | 134.60 | 134.60 | 867,971 |
| 01 May 2024 | 132.00 | 133.20 | 132.00 | 133.40 | 133.40 | 701,635 |
| 30 Apr 2024 | 134.60 | 135.80 | 132.56 | 133.40 | 133.40 | 1,503,742 |
| 29 Apr 2024 | 131.00 | 135.17 | 131.00 | 134.80 | 134.80 | 1,274,087 |
| 26 Apr 2024 | 128.00 | 132.00 | 128.00 | 131.60 | 131.60 | 2,345,266 |
| 25 Apr 2024 | 127.80 | 129.00 | 127.20 | 129.00 | 129.00 | 1,606,074 |
| 24 Apr 2024 | 130.00 | 130.20 | 127.80 | 128.20 | 128.20 | 1,349,375 |
| 23 Apr 2024 | 130.20 | 131.00 | 129.40 | 130.00 | 130.00 | 1,104,190 |
| 22 Apr 2024 | 127.80 | 130.80 | 127.80 | 130.80 | 130.80 | 4,894,334 |
| 19 Apr 2024 | 128.00 | 129.00 | 127.20 | 128.60 | 128.60 | 1,555,745 |
| 18 Apr 2024 | 127.40 | 128.40 | 127.40 | 128.00 | 128.00 | 950,117 |
| 17 Apr 2024 | 126.40 | 129.24 | 126.40 | 128.60 | 128.60 | 1,184,759 |
| 16 Apr 2024 | 128.60 | 128.95 | 127.00 | 127.60 | 127.60 | 3,121,689 |
| 15 Apr 2024 | 129.60 | 130.00 | 128.80 | 129.00 | 129.00 | 1,086,117 |
| 12 Apr 2024 | 130.40 | 131.40 | 128.80 | 129.20 | 129.20 | 1,906,569 |
| 11 Apr 2024 | 130.40 | 130.80 | 129.40 | 130.00 | 130.00 | 1,177,682 |
| 10 Apr 2024 | 132.80 | 132.80 | 129.40 | 130.00 | 130.00 | 1,624,824 |
| 09 Apr 2024 | 132.00 | 132.80 | 130.80 | 131.60 | 131.60 | 1,939,487 |
| 08 Apr 2024 | 131.60 | 133.00 | 130.40 | 132.40 | 132.40 | 2,534,491 |
| 05 Apr 2024 | 130.80 | 131.00 | 130.20 | 130.40 | 130.40 | 3,096,150 |
| 04 Apr 2024 | 131.20 | 131.60 | 130.10 | 130.80 | 130.80 | 4,189,725 |
| 03 Apr 2024 | 129.40 | 131.00 | 129.40 | 130.00 | 130.00 | 889,556 |
| 02 Apr 2024 | 130.00 | 130.40 | 129.30 | 130.20 | 130.20 | 1,744,952 |
| 28 Mar 2024 | 128.00 | 130.00 | 127.40 | 130.00 | 130.00 | 2,441,597 |
| 27 Mar 2024 | 125.80 | 128.60 | 125.80 | 128.40 | 128.40 | 1,418,437 |
| 26 Mar 2024 | 125.60 | 127.00 | 125.40 | 125.80 | 125.80 | 854,664 |
| 25 Mar 2024 | 127.00 | 127.60 | 125.20 | 125.20 | 125.20 | 1,763,206 |
| 22 Mar 2024 | 126.40 | 127.60 | 126.30 | 126.60 | 126.60 | 1,724,811 |
| 21 Mar 2024 | 127.80 | 127.80 | 126.00 | 126.20 | 126.20 | 1,214,123 |
| 20 Mar 2024 | 126.00 | 127.00 | 125.60 | 125.60 | 125.60 | 756,047 |
| 19 Mar 2024 | 126.80 | 127.60 | 126.00 | 126.00 | 126.00 | 989,361 |
| 18 Mar 2024 | 125.60 | 127.30 | 125.00 | 126.60 | 126.60 | 1,122,635 |
| 15 Mar 2024 | 126.00 | 127.00 | 125.00 | 126.80 | 126.80 | 1,156,750 |
| 14 Mar 2024 | 127.00 | 127.40 | 125.40 | 125.80 | 125.80 | 746,761 |
| 13 Mar 2024 | 127.00 | 127.60 | 126.60 | 126.80 | 126.80 | 11,404,143 |
| 12 Mar 2024 | 127.00 | 127.80 | 126.00 | 126.60 | 126.60 | 943,848 |
| 11 Mar 2024 | 127.20 | 127.60 | 125.60 | 126.40 | 126.40 | 1,344,782 |
| 08 Mar 2024 | 126.20 | 127.40 | 125.71 | 127.40 | 127.40 | 821,557 |
| 07 Mar 2024 | 126.60 | 127.60 | 125.20 | 126.60 | 126.60 | 4,232,484 |
| 06 Mar 2024 | 125.00 | 128.00 | 124.00 | 126.40 | 126.40 | 2,075,099 |
| 05 Mar 2024 | 125.00 | 125.40 | 123.60 | 125.20 | 125.20 | 655,401 |
| 04 Mar 2024 | 124.40 | 124.78 | 123.20 | 123.60 | 123.60 | 1,829,258 |
| 01 Mar 2024 | 123.60 | 124.40 | 123.20 | 123.60 | 123.60 | 1,790,166 |
| 29 Feb 2024 | 122.00 | 124.40 | 121.80 | 123.20 | 123.20 | 776,505 |
| 28 Feb 2024 | 124.00 | 126.00 | 122.00 | 122.60 | 122.60 | 2,587,003 |
| 27 Feb 2024 | 122.80 | 125.60 | 122.80 | 123.80 | 123.80 | 777,258 |
| 26 Feb 2024 | 124.20 | 124.20 | 122.20 | 123.60 | 123.60 | 1,117,270 |
| 23 Feb 2024 | 122.80 | 124.80 | 121.91 | 122.20 | 122.20 | 810,229 |
| 22 Feb 2024 | 123.40 | 123.60 | 122.40 | 122.40 | 122.40 | 880,964 |
| 22 Feb 2024 | 0.03965 Dividend | |||||
| 21 Feb 2024 | 125.80 | 127.40 | 125.60 | 126.20 | 126.16 | 1,905,100 |
| 20 Feb 2024 | 125.60 | 127.20 | 125.16 | 125.80 | 125.76 | 2,606,971 |
| 19 Feb 2024 | 124.00 | 125.60 | 123.61 | 125.40 | 125.36 | 4,704,497 |
| 16 Feb 2024 | 124.00 | 125.40 | 123.20 | 124.00 | 123.96 | 6,228,007 |
| 15 Feb 2024 | 122.40 | 124.40 | 122.40 | 124.40 | 124.36 | 3,150,912 |
| 14 Feb 2024 | 123.00 | 123.60 | 122.20 | 123.00 | 122.96 | 3,062,486 |
| 13 Feb 2024 | 122.00 | 123.40 | 121.00 | 123.00 | 122.96 | 4,315,846 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.