BBGI Global Infrastructure S.A. NPV (DI) (BBGI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BBGI Global Infrastructure S.A. NPV (DI)

Date Open High Low Close* Volume
18/06/2025 141.80p 142.80p 140.60p 141.80p 59627
17/06/2025 141.80p 143.60p 141.80p 141.80p 60939
16/06/2025 141.80p 143.60p 141.60p 141.80p 14547
13/06/2025 141.80p 143.40p 141.80p 141.80p 12790
12/06/2025 143.60p 143.60p 142.80p 142.80p 152855
11/06/2025 143.00p 143.60p 142.80p 142.80p 33157
10/06/2025 142.80p 143.60p 142.80p 142.80p 168971
09/06/2025 143.00p 143.60p 142.80p 142.80p 479731
06/06/2025 143.00p 143.60p 142.80p 142.80p 248713
05/06/2025 143.20p 143.80p 143.20p 143.20p 180181
04/06/2025 143.00p 143.40p 143.00p 143.00p 568970
03/06/2025 143.20p 143.60p 142.97p 143.60p 385055
02/06/2025 143.60p 143.80p 142.80p 143.00p 349905
30/05/2025 143.40p 143.80p 143.00p 143.80p 134420
29/05/2025 143.60p 143.60p 143.00p 143.20p 148368
28/05/2025 143.40p 143.40p 142.80p 143.40p 97783
27/05/2025 142.80p 143.20p 142.80p 143.00p 305861
23/05/2025 143.00p 143.20p 142.80p 143.20p 5104085
22/05/2025 143.00p 143.20p 142.80p 143.00p 2371504
21/05/2025 143.20p 143.20p 142.80p 142.80p 821889
20/05/2025 142.60p 143.20p 141.70p 143.20p 2276684
19/05/2025 142.20p 142.40p 141.80p 141.80p 4239756
16/05/2025 142.60p 142.60p 142.20p 142.60p 304531
15/05/2025 142.60p 142.60p 142.20p 142.20p 11988161
14/05/2025 142.20p 142.60p 142.00p 142.20p 3351028
13/05/2025 142.20p 142.60p 142.00p 142.20p 479144
12/05/2025 142.20p 142.40p 142.00p 142.00p 2695638
09/05/2025 142.20p 142.20p 142.00p 142.00p 3485597
08/05/2025 142.20p 142.20p 142.00p 142.00p 2627089
07/05/2025 142.20p 142.40p 142.00p 142.00p 6216208
06/05/2025 142.00p 142.20p 142.00p 142.00p 3989514
02/05/2025 142.00p 142.40p 141.90p 142.00p 1129544
01/05/2025 142.00p 142.20p 141.80p 142.20p 2805201
30/04/2025 142.00p 142.20p 141.80p 141.80p 4002148
29/04/2025 142.00p 142.20p 141.80p 141.80p 2169043
28/04/2025 142.00p 142.20p 142.00p 142.20p 2425831
25/04/2025 142.20p 142.40p 142.00p 142.00p 1461021
24/04/2025 142.00p 142.20p 142.00p 142.20p 10208561
23/04/2025 142.00p 142.20p 141.80p 142.00p 4098570
22/04/2025 141.00p 142.06p 140.80p 142.00p 10720578
17/04/2025 141.00p 141.40p 141.00p 141.00p 8140813
16/04/2025 141.20p 141.40p 141.00p 141.00p 1332621
15/04/2025 141.20p 141.40p 140.80p 141.00p 5458357
14/04/2025 140.00p 141.60p 140.00p 141.00p 8449856
11/04/2025 140.60p 140.60p 139.92p 140.20p 1087503
10/04/2025 140.20p 140.60p 139.66p 140.60p 7222680
09/04/2025 139.00p 140.00p 139.00p 139.80p 2585049
08/04/2025 139.60p 140.25p 139.20p 140.00p 22276816
07/04/2025 140.00p 140.40p 137.00p 139.20p 22660580
04/04/2025 140.20p 140.60p 140.00p 140.20p 4007240
03/04/2025 140.20p 140.60p 140.00p 140.60p 1934101
02/04/2025 140.20p 140.60p 140.00p 140.20p 1735916
01/04/2025 140.40p 140.40p 140.00p 140.00p 4677101
31/03/2025 140.00p 140.60p 140.00p 140.00p 4497040
28/03/2025 140.20p 140.40p 140.00p 140.20p 5197010
27/03/2025 140.20p 140.80p 140.00p 140.00p 7337497
26/03/2025 139.60p 140.20p 139.20p 140.20p 4735594
25/03/2025 139.40p 139.51p 139.20p 139.40p 1710656
24/03/2025 139.20p 140.40p 139.00p 139.20p 6533855
21/03/2025 139.20p 139.20p 139.00p 139.00p 7306731
20/03/2025 139.00p 139.20p 138.88p 139.00p 2489644
19/03/2025 139.20p 139.20p 139.00p 139.00p 1613944
18/03/2025 139.20p 139.20p 138.80p 139.00p 16739400
17/03/2025 139.20p 139.40p 139.00p 139.00p 13221894
14/03/2025 139.00p 139.20p 138.80p 139.20p 2483704
13/03/2025 138.80p 139.00p 138.60p 139.00p 11650235
12/03/2025 138.80p 139.20p 138.60p 138.80p 13344662
11/03/2025 139.20p 139.40p 138.80p 138.80p 5672183
10/03/2025 138.60p 139.20p 138.60p 139.20p 7695444
07/03/2025 139.00p 139.20p 138.60p 138.80p 12809067
06/03/2025 138.80p 142.47p 138.40p 138.60p 47434808
05/03/2025 142.40p 142.80p 142.40p 142.60p 26623568
04/03/2025 142.60p 142.80p 142.40p 142.60p 4968534
03/03/2025 142.80p 142.80p 142.40p 142.40p 7320780
28/02/2025 142.80p 142.80p 142.40p 142.40p 30291632
27/02/2025 142.60p 142.80p 142.60p 142.60p 3683048
26/02/2025 143.00p 143.00p 142.60p 142.60p 1750060
25/02/2025 142.60p 143.00p 142.60p 142.80p 3501879
24/02/2025 142.80p 143.00p 142.60p 142.60p 11869640
21/02/2025 142.60p 143.00p 142.60p 142.80p 3294526
20/02/2025 142.60p 143.00p 142.60p 142.80p 10707019
19/02/2025 143.00p 143.20p 142.60p 142.80p 16080088
18/02/2025 143.40p 143.40p 142.80p 143.00p 1534997
17/02/2025 143.00p 143.40p 143.00p 143.00p 6070335
14/02/2025 143.20p 143.20p 143.00p 143.00p 978812
13/02/2025 143.20p 143.20p 142.80p 143.00p 17302644
12/02/2025 146.40p 146.40p 143.00p 143.20p 11406374
11/02/2025 142.80p 143.40p 142.80p 143.00p 22566098
10/02/2025 142.80p 143.20p 142.80p 142.80p 14562669
07/02/2025 142.80p 143.60p 142.80p 142.80p 7873350
06/02/2025 144.80p 146.00p 141.77p 142.80p 100963904
05/02/2025 120.80p 122.00p 120.60p 121.80p 1452027
04/02/2025 122.00p 122.20p 120.40p 120.80p 1416295
03/02/2025 119.00p 123.20p 118.60p 122.40p 1452731
31/01/2025 121.80p 122.00p 120.60p 121.20p 940764
30/01/2025 120.40p 122.00p 120.40p 121.00p 783526
29/01/2025 120.80p 121.60p 120.20p 121.00p 622740
28/01/2025 119.40p 121.00p 118.60p 120.00p 900150
27/01/2025 117.20p 119.50p 116.60p 119.20p 1096324
24/01/2025 116.00p 118.00p 116.00p 117.60p 2301550
23/01/2025 117.20p 118.00p 116.00p 116.00p 1663985
22/01/2025 118.00p 118.80p 117.00p 117.00p 738661
21/01/2025 118.40p 120.40p 117.00p 118.40p 732592
20/01/2025 120.00p 121.60p 118.00p 118.00p 1104626
17/01/2025 121.20p 122.20p 119.40p 119.40p 1273199
16/01/2025 122.00p 122.00p 120.40p 121.20p 1654645
15/01/2025 119.40p 122.00p 119.40p 121.40p 776949
14/01/2025 120.60p 121.00p 119.00p 119.80p 911395
13/01/2025 119.20p 120.80p 118.60p 119.00p 1261013
10/01/2025 121.00p 122.19p 119.20p 119.20p 898455
09/01/2025 120.80p 122.19p 119.20p 121.20p 1590070
08/01/2025 122.20p 123.89p 120.80p 121.20p 1489991
07/01/2025 125.80p 126.60p 122.76p 123.00p 830085
06/01/2025 125.00p 126.40p 125.00p 126.00p 678821
03/01/2025 125.40p 126.40p 125.00p 125.40p 374386
02/01/2025 124.40p 126.20p 124.20p 126.00p 326104
31/12/2024 123.40p 125.60p 123.00p 124.60p 221377
30/12/2024 123.60p 123.80p 122.80p 123.20p 343749
27/12/2024 123.20p 124.00p 122.60p 124.00p 224393
24/12/2024 123.20p 123.20p 122.24p 122.80p 251786
23/12/2024 121.60p 123.00p 120.73p 122.80p 657240
20/12/2024 121.20p 122.40p 120.40p 122.40p 2013295
19/12/2024 124.00p 124.00p 121.20p 121.20p 1740012
18/12/2024 122.00p 125.00p 122.00p 124.00p 856236
17/12/2024 122.40p 123.60p 122.40p 123.00p 869917
16/12/2024 123.40p 124.00p 122.60p 123.00p 1014963
13/12/2024 124.00p 125.60p 123.00p 123.20p 619318
12/12/2024 124.40p 125.14p 124.00p 124.80p 3571899
11/12/2024 125.80p 125.80p 124.40p 124.40p 1022704
10/12/2024 126.80p 127.00p 125.45p 126.00p 318446
09/12/2024 126.20p 126.90p 126.00p 126.40p 563537
06/12/2024 127.00p 128.00p 125.20p 126.00p 1281221
05/12/2024 127.20p 127.48p 127.00p 127.00p 946707
04/12/2024 128.20p 128.40p 127.20p 127.40p 557826
03/12/2024 127.00p 127.93p 126.80p 127.00p 913221
02/12/2024 127.20p 128.40p 127.00p 127.00p 884409
29/11/2024 127.20p 128.01p 126.80p 127.20p 486090
28/11/2024 125.80p 127.20p 124.73p 127.00p 717765
27/11/2024 125.20p 125.51p 124.00p 125.00p 605477
26/11/2024 124.40p 125.11p 123.00p 125.00p 435169
25/11/2024 125.00p 126.80p 123.00p 124.80p 1211923
22/11/2024 123.80p 126.80p 123.80p 125.00p 638631
21/11/2024 124.60p 125.00p 123.40p 125.00p 781122
20/11/2024 125.60p 126.20p 123.20p 124.00p 837196
19/11/2024 124.40p 126.20p 123.80p 125.20p 1294975
18/11/2024 125.80p 125.80p 123.20p 124.00p 732419
15/11/2024 124.40p 125.80p 123.60p 125.20p 1388282
14/11/2024 124.80p 125.20p 123.93p 124.20p 923533
13/11/2024 126.80p 127.16p 123.80p 124.80p 734888
12/11/2024 127.40p 128.00p 125.80p 125.80p 995453
11/11/2024 128.00p 128.00p 127.18p 127.80p 851083
08/11/2024 125.80p 128.86p 125.80p 127.60p 693884
07/11/2024 127.40p 127.40p 125.40p 127.40p 690797
06/11/2024 127.60p 128.60p 125.60p 125.80p 1734866
05/11/2024 126.40p 127.60p 126.20p 126.20p 1156397
04/11/2024 125.60p 127.20p 125.00p 127.20p 911874
01/11/2024 125.20p 125.40p 123.40p 125.00p 2253763
31/10/2024 126.80p 128.00p 124.00p 124.00p 2170727
30/10/2024 125.00p 130.00p 125.00p 126.80p 2127677
29/10/2024 129.00p 130.20p 125.40p 126.40p 2165615
28/10/2024 129.60p 130.40p 128.20p 128.20p 3180249
25/10/2024 128.80p 130.80p 128.80p 130.00p 930714
24/10/2024 128.80p 129.00p 128.22p 128.80p 849156
23/10/2024 128.20p 129.14p 128.00p 128.80p 992007
22/10/2024 129.00p 129.00p 127.70p 128.20p 3378803
21/10/2024 128.80p 129.00p 127.40p 128.00p 1579616
18/10/2024 126.20p 128.80p 125.20p 127.80p 1376312
17/10/2024 126.00p 127.60p 125.67p 127.40p 926429
16/10/2024 124.40p 126.00p 124.40p 125.40p 1448109
15/10/2024 126.40p 127.60p 123.66p 124.20p 1596971
14/10/2024 127.60p 127.80p 126.20p 126.20p 606641
11/10/2024 127.40p 127.80p 126.42p 126.60p 1200995
10/10/2024 128.20p 129.00p 127.00p 127.40p 824431
09/10/2024 128.40p 129.00p 127.60p 128.20p 1025773
08/10/2024 129.20p 130.20p 127.20p 127.80p 1984043
07/10/2024 129.80p 131.20p 128.40p 128.40p 1191720
04/10/2024 130.00p 131.40p 129.00p 129.40p 904475
03/10/2024 130.60p 132.00p 129.80p 130.00p 1168891
02/10/2024 131.20p 131.80p 130.00p 130.20p 704670
01/10/2024 131.40p 131.85p 130.00p 131.00p 1750640
30/09/2024 132.00p 132.40p 130.40p 131.00p 907108
27/09/2024 131.40p 132.20p 131.40p 131.60p 958707
26/09/2024 130.40p 131.80p 130.40p 131.20p 389487
25/09/2024 131.80p 131.80p 129.20p 130.00p 1448204
24/09/2024 131.80p 131.80p 130.20p 130.40p 1250139
23/09/2024 133.00p 133.40p 131.00p 131.00p 2603807
20/09/2024 131.00p 133.00p 131.00p 131.80p 1219026
19/09/2024 131.80p 133.20p 131.60p 132.00p 705781
18/09/2024 131.00p 131.80p 130.80p 131.20p 759348
17/09/2024 131.40p 132.40p 130.40p 131.20p 1277130
16/09/2024 130.40p 131.40p 130.40p 131.40p 1442277
13/09/2024 131.00p 131.28p 130.80p 131.00p 2824946
12/09/2024 132.00p 133.40p 130.40p 130.60p 1165048
11/09/2024 131.20p 131.20p 130.20p 130.80p 757077
10/09/2024 134.00p 134.00p 130.59p 131.00p 651550
09/09/2024 135.60p 135.60p 132.60p 133.00p 2434248
06/09/2024 135.60p 136.20p 134.80p 135.00p 1091058
05/09/2024 132.00p 138.40p 131.80p 135.80p 3527416
04/09/2024 133.40p 136.45p 133.40p 135.40p 1864262
03/09/2024 135.80p 136.20p 133.20p 134.00p 952292

*Close Price adjusted for both dividends and splits