BBGI Global Infrastructure S.A. (LON:BBGI)
London · Delayed Price · Currency is GBP · Price in GBX 141.80
+1.62 (1.14%)
Jun 18, 2025, 4:35 PM BST
LON:BBGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2025 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | -2.33% | - |
| Jun 18, 2025 | 141.80 | 142.80 | 140.60 | 141.80 | 141.80 | - | 59,627 |
| Jun 17, 2025 | 141.80 | 143.60 | 141.80 | 141.80 | 141.80 | - | 60,939 |
| Jun 16, 2025 | 142.12 | 143.60 | 141.60 | 141.80 | 141.80 | - | 14,547 |
| Jun 13, 2025 | 142.85 | 143.40 | 141.80 | 141.80 | 141.80 | -0.70% | 12,790 |
| Jun 12, 2025 | 142.91 | 143.60 | 142.80 | 142.80 | 142.80 | - | 152,855 |
| Jun 11, 2025 | 142.91 | 143.60 | 142.80 | 142.80 | 142.80 | - | 33,157 |
| Jun 10, 2025 | 143.48 | 143.60 | 142.80 | 142.80 | 142.80 | - | 248,713 |
| Jun 9, 2025 | 143.54 | 143.60 | 142.80 | 142.80 | 142.80 | - | 479,731 |
| Jun 6, 2025 | 143.00 | 143.60 | 142.80 | 142.80 | 142.80 | -0.28% | 248,713 |
| Jun 5, 2025 | 143.20 | 143.80 | 143.20 | 143.20 | 143.20 | 0.14% | 180,181 |
| Jun 4, 2025 | 143.00 | 143.40 | 143.00 | 143.00 | 143.00 | -0.42% | 568,970 |
| Jun 3, 2025 | 143.20 | 143.60 | 142.97 | 143.60 | 143.60 | 0.42% | 385,055 |
| Jun 2, 2025 | 143.60 | 143.80 | 142.80 | 143.00 | 143.00 | -0.56% | 349,905 |
| May 30, 2025 | 143.40 | 143.80 | 143.00 | 143.80 | 143.80 | 0.42% | 134,420 |
| May 29, 2025 | 143.60 | 143.60 | 143.00 | 143.20 | 143.20 | -0.14% | 148,368 |
| May 28, 2025 | 142.90 | 143.40 | 142.80 | 143.40 | 143.40 | 0.28% | 97,783 |
| May 27, 2025 | 142.80 | 143.20 | 142.80 | 143.00 | 143.00 | -0.14% | 305,861 |
| May 23, 2025 | 143.00 | 143.20 | 142.80 | 143.20 | 143.20 | 0.14% | 5,104,085 |
| May 22, 2025 | 143.00 | 143.20 | 142.80 | 143.00 | 143.00 | 0.14% | 2,371,504 |
| May 21, 2025 | 143.20 | 143.20 | 142.80 | 142.80 | 142.80 | -0.28% | 821,889 |
| May 20, 2025 | 142.60 | 143.20 | 141.70 | 143.20 | 143.20 | 0.99% | 2,276,684 |
| May 19, 2025 | 142.09 | 142.40 | 141.80 | 141.80 | 141.80 | -0.56% | 4,739,756 |
| May 16, 2025 | 142.60 | 142.60 | 142.20 | 142.60 | 142.60 | 0.28% | 304,531 |
| May 15, 2025 | 142.60 | 142.60 | 142.20 | 142.20 | 142.20 | - | 12,011,436 |
| May 14, 2025 | 142.00 | 142.60 | 142.00 | 142.20 | 142.20 | - | 3,351,028 |
| May 13, 2025 | 142.03 | 142.60 | 142.00 | 142.20 | 142.20 | 0.14% | 479,144 |
| May 12, 2025 | 142.00 | 142.40 | 142.00 | 142.00 | 142.00 | - | 2,695,638 |
| May 9, 2025 | 142.20 | 142.20 | 142.00 | 142.00 | 142.00 | - | 3,485,597 |
| May 8, 2025 | 142.20 | 142.20 | 142.00 | 142.00 | 142.00 | - | 2,627,089 |
| May 7, 2025 | 142.20 | 142.40 | 142.00 | 142.00 | 142.00 | - | 6,216,208 |
| May 6, 2025 | 142.00 | 142.20 | 142.00 | 142.00 | 142.00 | - | 3,989,514 |
| May 2, 2025 | 142.00 | 142.40 | 141.90 | 142.00 | 142.00 | -0.14% | 1,129,544 |
| May 1, 2025 | 142.00 | 142.20 | 141.80 | 142.20 | 142.20 | 0.28% | 2,805,201 |
| Apr 30, 2025 | 142.20 | 142.20 | 141.80 | 141.80 | 141.80 | - | 4,003,992 |
| Apr 29, 2025 | 142.00 | 142.20 | 141.80 | 141.80 | 141.80 | -0.28% | 2,169,043 |
| Apr 28, 2025 | 142.00 | 142.20 | 142.00 | 142.20 | 142.20 | 0.14% | 2,425,831 |
| Apr 25, 2025 | 142.03 | 142.40 | 142.00 | 142.00 | 142.00 | -0.14% | 1,461,021 |
| Apr 24, 2025 | 142.00 | 142.20 | 142.00 | 142.20 | 142.20 | 0.14% | 10,208,561 |
| Apr 23, 2025 | 142.00 | 142.20 | 141.80 | 142.00 | 142.00 | - | 4,098,570 |
| Apr 22, 2025 | 140.82 | 142.06 | 140.80 | 142.00 | 142.00 | 0.71% | 17,220,578 |
| Apr 17, 2025 | 141.05 | 141.40 | 141.00 | 141.00 | 141.00 | - | 8,140,813 |
| Apr 16, 2025 | 141.04 | 141.40 | 141.00 | 141.00 | 141.00 | - | 1,332,621 |
| Apr 15, 2025 | 141.08 | 141.40 | 140.80 | 141.00 | 141.00 | - | 5,458,357 |
| Apr 14, 2025 | 140.00 | 141.60 | 140.00 | 141.00 | 141.00 | 0.57% | 8,449,856 |
| Apr 11, 2025 | 140.60 | 140.60 | 139.92 | 140.20 | 140.20 | -0.28% | 1,087,503 |
| Apr 10, 2025 | 140.20 | 140.60 | 139.66 | 140.60 | 140.60 | 0.57% | 7,222,680 |
| Apr 9, 2025 | 139.00 | 140.00 | 139.00 | 139.80 | 139.80 | -0.14% | 2,585,049 |
| Apr 8, 2025 | 139.60 | 140.25 | 139.20 | 140.00 | 140.00 | 0.57% | 22,617,529 |
| Apr 7, 2025 | 140.00 | 140.40 | 137.00 | 139.20 | 139.20 | -0.71% | 22,660,579 |