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
4th Dec 2025 (Thu) 0.75065 0.7594 0.75065 0.7594 85
3rd Dec 2025 (Wed) 0.75215 0.75215 0.75065 0.75065 449
2nd Dec 2025 (Tue) 0.75165 0.75215 0.75165 0.75215 1,371
1st Dec 2025 (Mon) 0.74965 0.75165 0.74965 0.75165 1
28th Nov 2025 (Fri) 0.7511 0.7511 0.74965 0.74965 356
27th Nov 2025 (Thu) 0.7512 0.7512 0.7511 0.7511 3,951
26th Nov 2025 (Wed) 0.7416 0.7416 0.7415 0.7512 10,344
25th Nov 2025 (Tue) 0.74265 0.7514 0.74265 0.7514 2,371
24th Nov 2025 (Mon) 0.7413 0.74265 0.7413 0.74265 156
21st Nov 2025 (Fri) 0.74355 0.74355 0.7413 0.7413 12
20th Nov 2025 (Thu) 0.7395 0.74355 0.7395 0.74355 307
19th Nov 2025 (Wed) 0.7369 0.7395 0.7369 0.7395 418
18th Nov 2025 (Tue) 0.7333 0.7369 0.7333 0.7369 767
17th Nov 2025 (Mon) 0.7474 0.7474 0.7333 0.7333 1,218
14th Nov 2025 (Fri) 0.74615 0.7474 0.74615 0.7474 836
13th Nov 2025 (Thu) 0.74625 0.74625 0.74615 0.74615 1,031
12th Nov 2025 (Wed) 0.7418 0.74625 0.7418 0.74625 1,432
11th Nov 2025 (Tue) 0.7398 0.7418 0.7398 0.7418 945
10th Nov 2025 (Mon) 0.7459 0.7459 0.7398 0.7398 493
7th Nov 2025 (Fri) 0.7428 0.7459 0.7428 0.7459 660
6th Nov 2025 (Thu) 0.73945 0.7428 0.73945 0.7428 30
5th Nov 2025 (Wed) 0.7427 0.7427 0.73945 0.73945 422
4th Nov 2025 (Tue) 0.74515 0.74515 0.7427 0.7427 180
3rd Nov 2025 (Mon) 0.73325 0.74515 0.73325 0.74515 2,179
31st Oct 2025 (Fri) 0.73925 0.73925 0.73325 0.73325 389
30th Oct 2025 (Thu) 0.74355 0.74355 0.73925 0.73925 1,995
29th Oct 2025 (Wed) 0.7447 0.7447 0.74355 0.74355 2,117
28th Oct 2025 (Tue) 0.7441 0.7447 0.7441 0.7447 44
27th Oct 2025 (Mon) 0.743 0.7441 0.743 0.7441 909
24th Oct 2025 (Fri) 0.7422 0.743 0.7422 0.743 496
23rd Oct 2025 (Thu) 0.7472 0.7472 0.7422 0.7422 319
22nd Oct 2025 (Wed) 0.7491 0.7491 0.7472 0.7472 83
21st Oct 2025 (Tue) 0.7466 0.7491 0.7466 0.7491 105
20th Oct 2025 (Mon) 0.74495 0.7466 0.74495 0.7466 759
17th Oct 2025 (Fri) 0.7449 0.74495 0.7449 0.74495 666
16th Oct 2025 (Thu) 0.7595 0.7595 0.7595 0.7449 2,724
15th Oct 2025 (Wed) 0.74525 0.7617 0.74525 0.7617 239
14th Oct 2025 (Tue) 0.7482 0.7482 0.74525 0.74525 722
13th Oct 2025 (Mon) 0.7489 0.7489 0.7482 0.7482 465
10th Oct 2025 (Fri) 0.7451 0.7489 0.7451 0.7489 1,254
9th Oct 2025 (Thu) 0.7422 0.7451 0.7422 0.7451 200
8th Oct 2025 (Wed) 0.7379 0.7422 0.7379 0.7422 226
7th Oct 2025 (Tue) 0.7408 0.7408 0.7379 0.7379 1,424
6th Oct 2025 (Mon) 0.74255 0.74255 0.7408 0.7408 3,268
FTSE 100 Latest
Value9,710.87
Change18.80