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
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
13th Jun 2025 (Fri) 0.71455 0.71455 0.70785 0.70785 317
12th Jun 2025 (Thu) 0.7124 0.71455 0.7124 0.71455 2,837
11th Jun 2025 (Wed) 0.70985 0.7124 0.70985 0.7124 324
10th Jun 2025 (Tue) 0.6925 0.6925 0.6925 0.70985 264
9th Jun 2025 (Mon) 0.70805 0.70805 0.70765 0.70765 21,542
6th Jun 2025 (Fri) 0.707 0.70805 0.707 0.70805 1,138
5th Jun 2025 (Thu) 0.70855 0.70855 0.707 0.707 3,537
4th Jun 2025 (Wed) 0.70695 0.70855 0.70695 0.70855 4,284
3rd Jun 2025 (Tue) 0.71065 0.71065 0.70695 0.70695 1,624
2nd Jun 2025 (Mon) 0.70025 0.71065 0.70025 0.71065 5,125
30th May 2025 (Fri) 0.69545 0.70025 0.69545 0.70025 704
29th May 2025 (Thu) 0.69345 0.69545 0.69345 0.69545 983
28th May 2025 (Wed) 0.7164 0.7164 0.7164 0.69345 882
27th May 2025 (Tue) 0.7084 0.7085 0.7084 0.70165 4,726
26th May 2025 (Mon) 0.7174 0.7174 0.7174 0.7174 3,090
23rd May 2025 (Fri) 0.6856 0.6856 0.6848 0.6848 382
22nd May 2025 (Thu) 0.68545 0.6856 0.68545 0.6856 145
21st May 2025 (Wed) 0.67695 0.68545 0.67695 0.68545 371
20th May 2025 (Tue) 0.67345 0.67695 0.67345 0.67695 7
19th May 2025 (Mon) 0.66735 0.67345 0.66735 0.67345 2,905
16th May 2025 (Fri) 0.67075 0.67075 0.66735 0.66735 901
15th May 2025 (Thu) 0.66005 0.67075 0.66005 0.67075 779
14th May 2025 (Wed) 0.6493 0.66005 0.6493 0.66005 23
13th May 2025 (Tue) 0.6498 0.6498 0.6493 0.6493 40
12th May 2025 (Mon) 0.6413 0.6498 0.6413 0.6498 0
9th May 2025 (Fri) 0.6345 0.6413 0.6345 0.6413 32
8th May 2025 (Thu) 0.6297 0.6345 0.6297 0.6345 24
7th May 2025 (Wed) 0.6289 0.6297 0.6289 0.6297 0
6th May 2025 (Tue) 0.6085 0.6289 0.6085 0.6289 66
5th May 2025 (Mon) 0.6085 0.6085 0.6085 0.6085 157
2nd May 2025 (Fri) 0.6084 0.61805 0.6084 0.61805 33
FTSE 100 Latest
Value8,804.84
Change19.51