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
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
10th Apr 2026 (Fri) 0.8357 0.8358 0.8357 0.8358 1,844
9th Apr 2026 (Thu) 0.82925 0.8357 0.82925 0.8357 217
8th Apr 2026 (Wed) 0.82185 0.82925 0.82185 0.82925 689
7th Apr 2026 (Tue) 0.8318 0.8318 0.82185 0.82185 1,643
6th Apr 2026 (Mon) 0.8318 0.8318 0.8318 0.8318 0
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
FTSE 100 Latest
Value10,443.47
Change11.13