BBGI Global Infrastructure S.A. (BBGI.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 133.00 | 134.60 | 132.54 | 134.60 | 134.60 | 867,971 |
| May 01, 2024 | 132.00 | 133.20 | 132.00 | 133.40 | 133.40 | 701,635 |
| Apr 30, 2024 | 134.60 | 135.80 | 132.56 | 133.40 | 133.40 | 1,503,742 |
| Apr 29, 2024 | 131.00 | 135.17 | 131.00 | 134.80 | 134.80 | 1,274,087 |
| Apr 26, 2024 | 128.00 | 132.00 | 128.00 | 131.60 | 131.60 | 2,345,266 |
| Apr 25, 2024 | 127.80 | 129.00 | 127.20 | 129.00 | 129.00 | 1,606,074 |
| Apr 24, 2024 | 130.00 | 130.20 | 127.80 | 128.20 | 128.20 | 1,349,375 |
| Apr 23, 2024 | 130.20 | 131.00 | 129.40 | 130.00 | 130.00 | 1,104,190 |
| Apr 22, 2024 | 127.80 | 130.80 | 127.80 | 130.80 | 130.80 | 4,894,334 |
| Apr 19, 2024 | 128.00 | 129.00 | 127.20 | 128.60 | 128.60 | 1,555,745 |
| Apr 18, 2024 | 127.40 | 128.40 | 127.40 | 128.00 | 128.00 | 950,117 |
| Apr 17, 2024 | 126.40 | 129.24 | 126.40 | 128.60 | 128.60 | 1,184,759 |
| Apr 16, 2024 | 128.60 | 128.95 | 127.00 | 127.60 | 127.60 | 3,121,689 |
| Apr 15, 2024 | 129.60 | 130.00 | 128.80 | 129.00 | 129.00 | 1,086,117 |
| Apr 12, 2024 | 130.40 | 131.40 | 128.80 | 129.20 | 129.20 | 1,906,569 |
| Apr 11, 2024 | 130.40 | 130.80 | 129.40 | 130.00 | 130.00 | 1,177,682 |
| Apr 10, 2024 | 132.80 | 132.80 | 129.40 | 130.00 | 130.00 | 1,624,824 |
| Apr 09, 2024 | 132.00 | 132.80 | 130.80 | 131.60 | 131.60 | 1,939,487 |
| Apr 08, 2024 | 131.60 | 133.00 | 130.40 | 132.40 | 132.40 | 2,534,491 |
| Apr 05, 2024 | 130.80 | 131.00 | 130.20 | 130.40 | 130.40 | 3,096,150 |
| Apr 04, 2024 | 131.20 | 131.60 | 130.10 | 130.80 | 130.80 | 4,189,725 |
| Apr 03, 2024 | 129.40 | 131.00 | 129.40 | 130.00 | 130.00 | 889,556 |
| Apr 02, 2024 | 130.00 | 130.40 | 129.30 | 130.20 | 130.20 | 1,744,952 |
| Mar 28, 2024 | 128.00 | 130.00 | 127.40 | 130.00 | 130.00 | 2,441,597 |
| Mar 27, 2024 | 125.80 | 128.60 | 125.80 | 128.40 | 128.40 | 1,418,437 |
| Mar 26, 2024 | 125.60 | 127.00 | 125.40 | 125.80 | 125.80 | 854,664 |
| Mar 25, 2024 | 127.00 | 127.60 | 125.20 | 125.20 | 125.20 | 1,763,206 |
| Mar 22, 2024 | 126.40 | 127.60 | 126.30 | 126.60 | 126.60 | 1,724,811 |
| Mar 21, 2024 | 127.80 | 127.80 | 126.00 | 126.20 | 126.20 | 1,214,123 |
| Mar 20, 2024 | 126.00 | 127.00 | 125.60 | 125.60 | 125.60 | 756,047 |
| Mar 19, 2024 | 126.80 | 127.60 | 126.00 | 126.00 | 126.00 | 989,361 |
| Mar 18, 2024 | 125.60 | 127.30 | 125.00 | 126.60 | 126.60 | 1,122,635 |
| Mar 15, 2024 | 126.00 | 127.00 | 125.00 | 126.80 | 126.80 | 1,156,750 |
| Mar 14, 2024 | 127.00 | 127.40 | 125.40 | 125.80 | 125.80 | 746,761 |
| Mar 13, 2024 | 127.00 | 127.60 | 126.60 | 126.80 | 126.80 | 11,404,143 |
| Mar 12, 2024 | 127.00 | 127.80 | 126.00 | 126.60 | 126.60 | 943,848 |
| Mar 11, 2024 | 127.20 | 127.60 | 125.60 | 126.40 | 126.40 | 1,344,782 |
| Mar 08, 2024 | 126.20 | 127.40 | 125.71 | 127.40 | 127.40 | 821,557 |
| Mar 07, 2024 | 126.60 | 127.60 | 125.20 | 126.60 | 126.60 | 4,232,484 |
| Mar 06, 2024 | 125.00 | 128.00 | 124.00 | 126.40 | 126.40 | 2,075,099 |
| Mar 05, 2024 | 125.00 | 125.40 | 123.60 | 125.20 | 125.20 | 655,401 |
| Mar 04, 2024 | 124.40 | 124.78 | 123.20 | 123.60 | 123.60 | 1,829,258 |
| Mar 01, 2024 | 123.60 | 124.40 | 123.20 | 123.60 | 123.60 | 1,790,166 |
| Feb 29, 2024 | 122.00 | 124.40 | 121.80 | 123.20 | 123.20 | 776,505 |
| Feb 28, 2024 | 124.00 | 126.00 | 122.00 | 122.60 | 122.60 | 2,587,003 |
| Feb 27, 2024 | 122.80 | 125.60 | 122.80 | 123.80 | 123.80 | 777,258 |
| Feb 26, 2024 | 124.20 | 124.20 | 122.20 | 123.60 | 123.60 | 1,117,270 |
| Feb 23, 2024 | 122.80 | 124.80 | 121.91 | 122.20 | 122.20 | 810,229 |
| Feb 22, 2024 | 123.40 | 123.60 | 122.40 | 122.40 | 122.40 | 880,964 |
| Feb 22, 2024 | 0.03965 Dividend | |||||
| Feb 21, 2024 | 125.80 | 127.40 | 125.60 | 126.20 | 126.16 | 1,905,100 |
| Feb 20, 2024 | 125.60 | 127.20 | 125.16 | 125.80 | 125.76 | 2,606,971 |
| Feb 19, 2024 | 124.00 | 125.60 | 123.61 | 125.40 | 125.36 | 4,704,497 |
| Feb 16, 2024 | 124.00 | 125.40 | 123.20 | 124.00 | 123.96 | 6,228,007 |
| Feb 15, 2024 | 122.40 | 124.40 | 122.40 | 124.40 | 124.36 | 3,150,912 |
| Feb 14, 2024 | 123.00 | 123.60 | 122.20 | 123.00 | 122.96 | 3,062,486 |
| Feb 13, 2024 | 122.00 | 123.40 | 121.00 | 123.00 | 122.96 | 4,315,846 |
| Feb 12, 2024 | 124.00 | 124.80 | 121.00 | 122.60 | 122.56 | 1,801,976 |
| Feb 09, 2024 | 121.60 | 123.60 | 121.60 | 123.60 | 123.56 | 8,483,389 |
| Feb 08, 2024 | 123.00 | 123.20 | 121.48 | 122.00 | 121.96 | 2,651,358 |
| Feb 07, 2024 | 123.20 | 123.40 | 122.40 | 122.80 | 122.76 | 5,011,721 |
| Feb 06, 2024 | 124.00 | 124.20 | 123.20 | 123.40 | 123.36 | 5,554,388 |
| Feb 05, 2024 | 127.00 | 129.20 | 123.20 | 123.80 | 123.76 | 5,254,241 |
| Feb 02, 2024 | 131.40 | 131.40 | 126.40 | 126.40 | 126.36 | 1,115,135 |
| Feb 01, 2024 | 130.00 | 131.60 | 128.60 | 128.60 | 128.56 | 1,942,381 |
| Jan 31, 2024 | 130.60 | 131.60 | 130.00 | 130.80 | 130.76 | 1,351,240 |
| Jan 30, 2024 | 131.00 | 132.20 | 130.20 | 130.60 | 130.56 | 1,139,314 |
| Jan 29, 2024 | 132.00 | 132.80 | 131.60 | 132.00 | 131.96 | 595,012 |
| Jan 26, 2024 | 132.60 | 133.00 | 131.80 | 131.80 | 131.76 | 1,932,439 |
| Jan 25, 2024 | 131.80 | 134.20 | 131.40 | 132.00 | 131.96 | 1,779,472 |
| Jan 24, 2024 | 132.60 | 133.80 | 132.00 | 132.00 | 131.96 | 673,770 |
| Jan 23, 2024 | 133.80 | 134.80 | 132.60 | 132.60 | 132.56 | 911,645 |
| Jan 22, 2024 | 133.20 | 135.40 | 132.80 | 133.60 | 133.56 | 656,028 |
| Jan 19, 2024 | 133.40 | 135.00 | 132.96 | 133.00 | 132.96 | 590,824 |
| Jan 18, 2024 | 133.20 | 135.60 | 132.96 | 133.40 | 133.36 | 858,186 |
| Jan 17, 2024 | 134.20 | 134.80 | 131.20 | 132.80 | 132.76 | 754,550 |
| Jan 16, 2024 | 135.20 | 135.40 | 133.40 | 134.20 | 134.16 | 723,552 |
| Jan 15, 2024 | 135.00 | 135.40 | 133.90 | 134.00 | 133.96 | 1,166,991 |
| Jan 12, 2024 | 136.20 | 137.20 | 134.80 | 134.80 | 134.76 | 932,897 |
| Jan 11, 2024 | 137.80 | 138.05 | 135.20 | 135.20 | 135.16 | 817,916 |
| Jan 10, 2024 | 138.20 | 139.80 | 137.20 | 137.20 | 137.16 | 1,318,197 |
| Jan 09, 2024 | 138.60 | 139.40 | 138.00 | 138.80 | 138.76 | 355,668 |
| Jan 08, 2024 | 137.20 | 138.60 | 136.60 | 138.00 | 137.96 | 690,895 |
| Jan 05, 2024 | 137.00 | 138.20 | 136.30 | 137.60 | 137.56 | 1,054,947 |
| Jan 04, 2024 | 138.20 | 139.51 | 135.80 | 136.40 | 136.36 | 928,334 |
| Jan 03, 2024 | 140.20 | 141.80 | 138.20 | 138.20 | 138.16 | 895,741 |
| Jan 02, 2024 | 140.40 | 142.60 | 140.40 | 140.40 | 140.36 | 861,113 |
| Dec 29, 2023 | 141.40 | 142.20 | 140.20 | 141.60 | 141.56 | 301,952 |
| Dec 28, 2023 | 142.60 | 143.40 | 140.80 | 142.20 | 142.16 | 269,613 |
| Dec 27, 2023 | 140.40 | 144.80 | 140.00 | 143.00 | 142.96 | 760,380 |
| Dec 22, 2023 | 139.60 | 140.80 | 138.87 | 140.40 | 140.36 | 1,020,952 |
| Dec 21, 2023 | 138.80 | 140.60 | 138.80 | 140.60 | 140.56 | 1,149,596 |
| Dec 20, 2023 | 135.00 | 139.80 | 135.00 | 139.20 | 139.16 | 2,397,387 |
| Dec 19, 2023 | 133.40 | 134.20 | 133.00 | 133.80 | 133.76 | 1,343,103 |
| Dec 18, 2023 | 132.20 | 134.60 | 131.08 | 133.80 | 133.76 | 1,371,137 |
| Dec 15, 2023 | 133.00 | 133.00 | 131.13 | 132.60 | 132.56 | 1,597,396 |
| Dec 14, 2023 | 131.20 | 133.80 | 130.80 | 132.80 | 132.76 | 550,864 |
| Dec 13, 2023 | 130.00 | 131.00 | 129.40 | 129.40 | 129.36 | 2,258,919 |
| Dec 12, 2023 | 128.40 | 131.00 | 128.40 | 129.80 | 129.76 | 1,071,137 |
| Dec 11, 2023 | 129.80 | 130.20 | 128.67 | 130.00 | 129.96 | 720,289 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.