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
3rd Apr 2026 (Fri) 0.8318 0.8318 0.8318 0.8318 0
2nd Apr 2026 (Thu) 0.83415 0.83415 0.8318 0.8318 2,305
1st Apr 2026 (Wed) 0.8317 0.83415 0.8317 0.83415 287
31st Mar 2026 (Tue) 0.83625 0.83625 0.8317 0.8317 609
30th Mar 2026 (Mon) 0.83105 0.83625 0.83105 0.83625 1,113
27th Mar 2026 (Fri) 0.83115 0.83115 0.83105 0.83105 1,455
26th Mar 2026 (Thu) 0.8281 0.83115 0.8281 0.83115 920
25th Mar 2026 (Wed) 0.82295 0.8281 0.82295 0.8281 1,040
24th Mar 2026 (Tue) 0.83035 0.83035 0.82295 0.82295 3,956
23rd Mar 2026 (Mon) 0.8353 0.8353 0.83035 0.83035 1,976
20th Mar 2026 (Fri) 0.8355 0.8355 0.8353 0.8353 3,075
19th Mar 2026 (Thu) 0.8246 0.8355 0.8246 0.8355 6,524
18th Mar 2026 (Wed) 0.83475 0.83475 0.8246 0.8246 1,541
17th Mar 2026 (Tue) 0.84985 0.84985 0.83475 0.83475 5,565
16th Mar 2026 (Mon) 0.863 0.863 0.84985 0.84985 1,398
13th Mar 2026 (Fri) 0.8764 0.8764 0.863 0.863 2,894
12th Mar 2026 (Thu) 0.8817 0.8817 0.8764 0.8764 646
11th Mar 2026 (Wed) 0.8751 0.8817 0.8751 0.8817 1,606
10th Mar 2026 (Tue) 0.8668 0.8668 0.8668 0.8751 1,908
9th Mar 2026 (Mon) 0.8835 0.8835 0.8789 0.8789 2,148
6th Mar 2026 (Fri) 0.87715 0.8835 0.87715 0.8835 499
5th Mar 2026 (Thu) 0.8799 0.8799 0.87715 0.87715 3,316
4th Mar 2026 (Wed) 0.8975 0.8975 0.8799 0.8799 2,210
3rd Mar 2026 (Tue) 0.8899 0.8975 0.8899 0.8975 3,412
2nd Mar 2026 (Mon) 0.8993 0.8993 0.8899 0.8899 2,245
27th Feb 2026 (Fri) 0.9173 0.9174 0.9173 0.8993 18,382
26th Feb 2026 (Thu) 0.91225 0.91225 0.91135 0.91135 1,720
25th Feb 2026 (Wed) 0.92155 0.92155 0.91225 0.91225 2,710
24th Feb 2026 (Tue) 0.9299 0.9299 0.92155 0.92155 1,172
23rd Feb 2026 (Mon) 0.9387 0.9387 0.9299 0.9299 6,890
20th Feb 2026 (Fri) 0.93875 0.93875 0.9387 0.9387 1,335
19th Feb 2026 (Thu) 0.9417 0.9417 0.93875 0.93875 10,173
18th Feb 2026 (Wed) 0.93725 0.9417 0.93725 0.9417 1,680
17th Feb 2026 (Tue) 0.93885 0.93885 0.93725 0.93725 2,141
16th Feb 2026 (Mon) 0.94545 0.94545 0.93885 0.93885 1,829
13th Feb 2026 (Fri) 0.93705 0.94545 0.93705 0.94545 3,079
12th Feb 2026 (Thu) 0.94055 0.94055 0.93705 0.93705 235
11th Feb 2026 (Wed) 0.94215 0.94215 0.94055 0.94055 5,075
10th Feb 2026 (Tue) 0.9366 0.94215 0.9366 0.94215 5,486
9th Feb 2026 (Mon) 0.9346 0.9366 0.9346 0.9366 3,529
6th Feb 2026 (Fri) 0.93765 0.93765 0.9346 0.9346 4,707
5th Feb 2026 (Thu) 0.9346 0.93765 0.9346 0.93765 1,709
FTSE 100 Latest
Value10,436.29
Change71.50