Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Sofix Ucits Etf (BGX) Share Price History

Time period:
to
Date Open High Low Close Volume
13th Aug 2025 (Wed) 0.73655 0.73685 0.73655 0.73685 226
12th Aug 2025 (Tue) 0.7339 0.73655 0.7339 0.73655 45
11th Aug 2025 (Mon) 0.73215 0.7339 0.73215 0.7339 2,138
8th Aug 2025 (Fri) 0.73035 0.73215 0.73035 0.73215 706
7th Aug 2025 (Thu) 0.73195 0.73195 0.73035 0.73035 92
6th Aug 2025 (Wed) 0.7263 0.73195 0.7263 0.73195 69
5th Aug 2025 (Tue) 0.73115 0.73115 0.7263 0.7263 200
4th Aug 2025 (Mon) 0.73085 0.73115 0.73085 0.73115 1,877
1st Aug 2025 (Fri) 0.7243 0.73085 0.7243 0.73085 2,467
31st Jul 2025 (Thu) 0.72625 0.72625 0.7243 0.7243 643
30th Jul 2025 (Wed) 0.72075 0.72625 0.72075 0.72625 185
29th Jul 2025 (Tue) 0.72255 0.72255 0.72075 0.72075 5,496
28th Jul 2025 (Mon) 0.72625 0.72625 0.72255 0.72255 1,609
25th Jul 2025 (Fri) 0.7264 0.7264 0.72625 0.72625 1,094
24th Jul 2025 (Thu) 0.729 0.729 0.7264 0.7264 146
23rd Jul 2025 (Wed) 0.7265 0.729 0.7265 0.729 545
22nd Jul 2025 (Tue) 0.7426 0.7426 0.7426 0.7265 403
21st Jul 2025 (Mon) 0.7262 0.7286 0.7262 0.7286 599
18th Jul 2025 (Fri) 0.7249 0.7262 0.7249 0.7262 172
17th Jul 2025 (Thu) 0.7222 0.7249 0.7222 0.7249 191
16th Jul 2025 (Wed) 0.72575 0.72575 0.7222 0.7222 1,744
15th Jul 2025 (Tue) 0.7362 0.7362 0.7362 0.72575 14,361
14th Jul 2025 (Mon) 0.7396 0.7396 0.7313 0.7313 3,385
11th Jul 2025 (Fri) 0.7182 0.7396 0.7182 0.7396 1,655
10th Jul 2025 (Thu) 0.7168 0.7182 0.7168 0.7182 663
9th Jul 2025 (Wed) 0.71115 0.7168 0.71115 0.7168 507
8th Jul 2025 (Tue) 0.71255 0.71255 0.71115 0.71115 6,369
7th Jul 2025 (Mon) 0.713 0.713 0.71255 0.71255 3,841
4th Jul 2025 (Fri) 0.71345 0.71345 0.713 0.713 12
3rd Jul 2025 (Thu) 0.71245 0.71345 0.71245 0.71345 351
2nd Jul 2025 (Wed) 0.71645 0.71645 0.71245 0.71245 873
1st Jul 2025 (Tue) 0.71365 0.71645 0.71365 0.71645 4,536
30th Jun 2025 (Mon) 0.71255 0.71365 0.71255 0.71365 1,022
27th Jun 2025 (Fri) 0.70755 0.71255 0.70755 0.71255 21
26th Jun 2025 (Thu) 0.71005 0.71005 0.70755 0.70755 406
25th Jun 2025 (Wed) 0.70725 0.71005 0.70725 0.71005 2,077
24th Jun 2025 (Tue) 0.7054 0.70725 0.7054 0.70725 1,659
23rd Jun 2025 (Mon) 0.7079 0.7079 0.7054 0.7054 139
20th Jun 2025 (Fri) 0.7075 0.7079 0.7075 0.7079 333
19th Jun 2025 (Thu) 0.70345 0.7075 0.70345 0.7075 266
18th Jun 2025 (Wed) 0.7023 0.70345 0.7023 0.70345 83
17th Jun 2025 (Tue) 0.7045 0.7045 0.7023 0.7023 595
16th Jun 2025 (Mon) 0.70785 0.70785 0.7045 0.7045 241
FTSE 100 Latest
Value9,158.23
Change-7.00