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
28th Sep 2026 (Mon) 1.0183 1.0183 1.00315 1.00315 1,607
25th Sep 2026 (Fri) 1.00885 1.0183 1.00885 1.0183 231
24th Sep 2026 (Thu) 1.0204 1.0204 1.0204 1.00885 1,914
23rd Sep 2026 (Wed) 0.9965 0.9965 0.98465 0.98465 568
22nd Sep 2026 (Tue) 0.99005 0.9965 0.99005 0.9965 5,469
21st Sep 2026 (Mon) 0.98815 0.99005 0.98815 0.99005 3,581
18th Sep 2026 (Fri) 0.98945 0.98945 0.98815 0.98815 788
17th Sep 2026 (Thu) 0.98905 0.98945 0.98905 0.98945 917
16th Sep 2026 (Wed) 0.98805 0.98905 0.98805 0.98905 2,313
15th Sep 2026 (Tue) 0.9901 0.9901 0.98805 0.98805 2,005
14th Sep 2026 (Mon) 1.00425 1.00425 0.9901 0.9901 4,643
11th Sep 2026 (Fri) 1.00525 1.00525 1.00425 1.00425 5,093
10th Sep 2026 (Thu) 0.98775 1.00525 0.98775 1.00525 1,791
9th Sep 2026 (Wed) 0.9783 0.98775 0.9783 0.98775 639
8th Sep 2026 (Tue) 0.9677 0.9783 0.9677 0.9783 668
7th Sep 2026 (Mon) 0.968 0.968 0.9677 0.9677 223
4th Sep 2026 (Fri) 0.96355 0.968 0.96355 0.968 908
3rd Sep 2026 (Thu) 0.95825 0.96355 0.95825 0.96355 2,851
2nd Sep 2026 (Wed) 0.95625 0.95825 0.95625 0.95825 1,250
1st Sep 2026 (Tue) 0.95405 0.95625 0.95405 0.95625 1,428
31st Aug 2026 (Mon) 0.95405 0.95405 0.95405 0.95405 0
28th Aug 2026 (Fri) 0.95625 0.95625 0.95405 0.95405 2,052
27th Aug 2026 (Thu) 0.93415 0.95625 0.93415 0.95625 4,136
26th Aug 2026 (Wed) 0.91895 0.93415 0.91895 0.93415 3,195
25th Aug 2026 (Tue) 0.91975 0.91975 0.91895 0.91895 2,344
24th Aug 2026 (Mon) 0.9223 0.9223 0.91975 0.91975 656
21st Aug 2026 (Fri) 0.90765 0.9223 0.90765 0.9223 1,472
20th Aug 2026 (Thu) 0.91715 0.91715 0.90765 0.90765 209
19th Aug 2026 (Wed) 0.90785 0.91715 0.90785 0.91715 253
18th Aug 2026 (Tue) 0.90205 0.90785 0.90205 0.90785 1,104
17th Aug 2026 (Mon) 0.9107 0.9107 0.90205 0.90205 981
14th Aug 2026 (Fri) 0.90735 0.9107 0.90735 0.9107 138
13th Aug 2026 (Thu) 0.9087 0.9087 0.90735 0.90735 130
12th Aug 2026 (Wed) 0.9105 0.9105 0.9087 0.9087 390
11th Aug 2026 (Tue) 0.8953 0.9105 0.8953 0.9105 268
10th Aug 2026 (Mon) 0.89605 0.89605 0.8953 0.8953 248
7th Aug 2026 (Fri) 0.89105 0.89605 0.89105 0.89605 734
6th Aug 2026 (Thu) 0.8925 0.8925 0.89105 0.89105 620
5th Aug 2026 (Wed) 0.89625 0.89625 0.8925 0.8925 1,419
4th Aug 2026 (Tue) 0.893 0.89625 0.893 0.89625 252
3rd Aug 2026 (Mon) 0.8783 0.8783 0.8783 0.893 5,739
31st Jul 2026 (Fri) 0.8792 0.88315 0.8792 0.88315 202
30th Jul 2026 (Thu) 0.88595 0.88595 0.8792 0.8792 348
29th Jul 2026 (Wed) 0.86435 0.88595 0.86435 0.88595 1,804
FTSE 100 Latest
Value10,684.88
Change-10.37