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
11th Jun 2026 (Thu) 0.85225 0.85225 0.8475 0.8475 235
10th Jun 2026 (Wed) 0.85425 0.85425 0.85225 0.85225 215
9th Jun 2026 (Tue) 0.8454 0.85425 0.8454 0.85425 515
8th Jun 2026 (Mon) 0.8513 0.8513 0.8454 0.8454 801
5th Jun 2026 (Fri) 0.84925 0.8513 0.84925 0.8513 406
4th Jun 2026 (Thu) 0.85515 0.85515 0.84925 0.84925 1,323
3rd Jun 2026 (Wed) 0.8611 0.8611 0.85515 0.85515 2,150
2nd Jun 2026 (Tue) 0.85695 0.8611 0.85695 0.8611 2,524
1st Jun 2026 (Mon) 0.8472 0.8472 0.8471 0.85695 13,738
29th May 2026 (Fri) 0.8463 0.8474 0.8463 0.8474 274
28th May 2026 (Thu) 0.85235 0.85235 0.8463 0.8463 979
27th May 2026 (Wed) 0.85275 0.85275 0.85235 0.85235 1,129
26th May 2026 (Tue) 0.85565 0.85565 0.85275 0.85275 390
25th May 2026 (Mon) 0.85565 0.85565 0.85565 0.85565 0
22nd May 2026 (Fri) 0.8489 0.85565 0.8489 0.85565 252
21st May 2026 (Thu) 0.8489 0.8489 0.8489 0.8489 407
20th May 2026 (Wed) 0.85235 0.85235 0.8489 0.8489 64
19th May 2026 (Tue) 0.85165 0.85235 0.85165 0.85235 79
18th May 2026 (Mon) 0.8556 0.8556 0.85165 0.85165 511
15th May 2026 (Fri) 0.8569 0.8569 0.8556 0.8556 696
14th May 2026 (Thu) 0.8632 0.8632 0.8569 0.8569 255
13th May 2026 (Wed) 0.8624 0.8632 0.8624 0.8632 442
12th May 2026 (Tue) 0.854 0.8624 0.854 0.8624 332
11th May 2026 (Mon) 0.84945 0.854 0.84945 0.854 1,286
8th May 2026 (Fri) 0.8492 0.84945 0.8492 0.84945 358
7th May 2026 (Thu) 0.84515 0.8492 0.84515 0.8492 1,132
6th May 2026 (Wed) 0.8632 0.8632 0.8632 0.84515 4,789
5th May 2026 (Tue) 0.8384 0.84525 0.8384 0.84525 917
4th May 2026 (Mon) 0.8384 0.8384 0.8384 0.8384 0
1st May 2026 (Fri) 0.83345 0.8384 0.83345 0.8384 0
30th Apr 2026 (Thu) 0.82645 0.83345 0.82645 0.83345 476
29th Apr 2026 (Wed) 0.83325 0.83325 0.82645 0.82645 1,423
28th Apr 2026 (Tue) 0.82725 0.83325 0.82725 0.83325 6,869
27th Apr 2026 (Mon) 0.83375 0.83375 0.82725 0.82725 644
24th Apr 2026 (Fri) 0.83825 0.83825 0.83375 0.83375 1,911
23rd Apr 2026 (Thu) 0.84265 0.84265 0.83825 0.83825 847
22nd Apr 2026 (Wed) 0.84825 0.84825 0.84265 0.84265 577
21st Apr 2026 (Tue) 0.8345 0.8345 0.8345 0.84825 1,768
20th Apr 2026 (Mon) 0.8456 0.8456 0.84545 0.84545 1,480
17th Apr 2026 (Fri) 0.84245 0.8456 0.84245 0.8456 1,958
16th Apr 2026 (Thu) 0.84095 0.84245 0.84095 0.84245 988
15th Apr 2026 (Wed) 0.83665 0.84095 0.83665 0.84095 1,073
14th Apr 2026 (Tue) 0.83585 0.83665 0.83585 0.83665 1,075
13th Apr 2026 (Mon) 0.8358 0.83585 0.8358 0.83585 929
FTSE 100 Latest
Value10,303.88
Change49.07