138.80p+0.20 (+0.14%)07 Mar 2025, 18:21
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Bbgi Global Infrastructure S.A. Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 7, 2025139.00p139.20p138.60p138.80p19,809,066
Mar 6, 2025138.80p142.47p138.40p138.60p47,434,809
Mar 5, 2025142.40p142.80p142.40p142.60p26,623,568
Mar 4, 2025142.60p142.80p142.40p142.60p4,968,533
Mar 3, 2025142.80p142.80p142.40p142.40p7,623,638
Feb 28, 2025142.80p142.80p142.40p142.40p30,734,111
Feb 27, 2025142.60p142.80p142.60p142.60p3,683,047
Feb 26, 2025143.00p143.00p142.60p142.60p1,750,060
Feb 25, 2025142.60p143.00p142.60p142.80p3,501,879
Feb 24, 2025142.80p143.00p142.60p142.60p12,888,492
Feb 21, 2025142.60p143.00p142.60p142.80p3,294,526
Feb 20, 2025142.60p143.00p142.60p142.80p10,707,019
Feb 19, 2025143.00p143.20p142.60p142.80p16,080,088
Feb 18, 2025143.40p143.40p142.80p143.00p1,534,997
Feb 17, 2025143.00p143.40p143.00p143.00p6,070,335
Feb 14, 2025143.20p143.20p143.00p143.00p978,812
Feb 13, 2025143.20p143.20p142.80p143.00p17,302,644
Feb 12, 2025146.40p146.40p143.00p143.20p12,106,374
Feb 11, 2025142.80p143.40p142.80p143.00p22,566,098
Feb 10, 2025142.80p143.20p142.80p142.80p14,562,668
Feb 7, 2025142.80p143.60p142.80p142.80p7,873,350
Feb 6, 2025144.80p146.00p141.77p142.80p102,003,905
Feb 5, 2025120.80p122.00p120.60p121.80p1,452,027
Feb 4, 2025122.00p122.20p120.40p120.80p2,116,295
Feb 3, 2025119.00p123.20p118.60p122.40p1,452,731
Jan 31, 2025121.80p122.00p120.60p121.20p940,764
Jan 30, 2025120.40p122.00p120.40p121.00p783,526
Jan 29, 2025120.80p121.60p120.20p121.00p622,740
Jan 28, 2025119.40p121.00p118.60p120.00p900,150
Jan 27, 2025117.20p119.50p116.60p119.20p1,096,324
Jan 24, 2025116.00p118.00p116.00p117.60p2,301,550
Jan 23, 2025117.20p118.00p116.00p116.00p1,663,985
Jan 22, 2025118.00p118.80p117.00p117.00p738,661
Jan 21, 2025118.40p120.40p117.00p118.40p732,592
Jan 20, 2025120.00p121.60p118.00p118.00p1,104,626
Jan 17, 2025121.20p122.20p119.40p119.40p1,273,199
Jan 16, 2025122.00p122.00p120.40p121.20p1,654,645
Jan 15, 2025119.40p122.00p119.40p121.40p776,949
Jan 14, 2025120.60p121.00p119.00p119.80p911,395
Jan 13, 2025119.20p120.80p118.60p119.00p1,261,013
Jan 10, 2025121.00p122.19p119.20p119.20p898,455
Jan 9, 2025120.80p122.19p119.20p121.20p1,590,070
Jan 8, 2025122.20p123.89p120.80p121.20p1,489,991
Jan 7, 2025125.80p126.60p122.76p123.00p830,085
Jan 6, 2025125.00p126.40p125.00p126.00p678,821
Jan 3, 2025125.40p126.40p125.00p125.40p374,386
Jan 2, 2025124.40p126.20p124.20p126.00p326,104
Dec 31, 2024123.40p125.60p123.00p124.60p221,377
Dec 30, 2024123.60p123.80p122.80p123.20p343,749
Dec 27, 2024123.20p124.00p122.60p124.00p224,393
Showing 1 to 50 of 253
March
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
25
26
27
28
29
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
March
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
23
24
25
26
27
28
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00