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
19th Sep 2025 (Fri) 0.74355 0.74355 0.738 0.738 324
18th Sep 2025 (Thu) 0.7487 0.7487 0.74355 0.74355 203
17th Sep 2025 (Wed) 0.75085 0.75085 0.7487 0.7487 231
16th Sep 2025 (Tue) 0.75215 0.75215 0.75085 0.75085 2,276
15th Sep 2025 (Mon) 0.7531 0.7531 0.75215 0.75215 31
12th Sep 2025 (Fri) 0.75625 0.75625 0.7531 0.7531 29
11th Sep 2025 (Thu) 0.75525 0.75625 0.75525 0.75625 13
10th Sep 2025 (Wed) 0.76015 0.76015 0.75525 0.75525 252
9th Sep 2025 (Tue) 0.76595 0.76595 0.76015 0.76015 669
8th Sep 2025 (Mon) 0.76075 0.76595 0.76075 0.76595 1,002
5th Sep 2025 (Fri) 0.76125 0.76125 0.76075 0.76075 171
4th Sep 2025 (Thu) 0.7584 0.76125 0.7584 0.76125 1,086
3rd Sep 2025 (Wed) 0.75835 0.7584 0.75835 0.7584 17
2nd Sep 2025 (Tue) 0.75725 0.75835 0.75725 0.75835 167
1st Sep 2025 (Mon) 0.7555 0.75725 0.7555 0.75725 900
29th Aug 2025 (Fri) 0.75205 0.7555 0.75205 0.7555 61
28th Aug 2025 (Thu) 0.74765 0.75205 0.74765 0.75205 782
27th Aug 2025 (Wed) 0.7484 0.7484 0.74765 0.74765 15
26th Aug 2025 (Tue) 0.73675 0.7484 0.73675 0.7484 170
25th Aug 2025 (Mon) 0.73675 0.73675 0.73675 0.73675 0
22nd Aug 2025 (Fri) 0.73505 0.73675 0.73505 0.73675 151
21st Aug 2025 (Thu) 0.74405 0.74405 0.73505 0.73505 53
20th Aug 2025 (Wed) 0.74215 0.74405 0.74215 0.74405 1,174
19th Aug 2025 (Tue) 0.7457 0.7457 0.74215 0.74215 147
18th Aug 2025 (Mon) 0.73535 0.7457 0.73535 0.7457 12
15th Aug 2025 (Fri) 0.7348 0.73535 0.7348 0.73535 17
14th Aug 2025 (Thu) 0.73685 0.73685 0.7348 0.7348 543
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
FTSE 100 Latest
Value9,216.67
Change-11.44