Shares Magazine
14,208.11 -72.75 (-0.51%)12 Sep 2025, 21:44
Dow Jones Composite Average Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2025 | $14119.17 | $14288.70 | $14114.14 | $14280.86 | 705,042,242 |
| Sep 10, 2025 | $14143.51 | $14164.18 | $14047.45 | $14105.05 | 801,835,047 |
| Sep 9, 2025 | $14105.49 | $14157.76 | $14075.38 | $14134.21 | 625,850,200 |
| Sep 8, 2025 | $14111.09 | $14112.53 | $14033.05 | $14103.66 | 710,564,543 |
| Sep 5, 2025 | $14164.94 | $14213.57 | $14037.44 | $14101.44 | 776,664,085 |
| Sep 4, 2025 | $14069.50 | $14159.03 | $14039.07 | $14155.74 | 681,732,501 |
| Sep 3, 2025 | $14090.56 | $14101.64 | $13996.49 | $14074.68 | 683,735,284 |
| Sep 2, 2025 | $14117.16 | $14117.16 | $13998.17 | $14094.13 | 750,201,442 |
| Aug 29, 2025 | $14193.63 | $14210.61 | $14135.97 | $14181.98 | 687,924,529 |
| Aug 28, 2025 | $14220.83 | $14233.86 | $14148.52 | $14206.03 | 732,901,052 |
| Aug 27, 2025 | $14162.31 | $14218.62 | $14144.37 | $14202.26 | 609,929,471 |
| Aug 26, 2025 | $14105.39 | $14172.38 | $14094.38 | $14165.27 | 713,162,458 |
| Aug 25, 2025 | $14258.63 | $14258.63 | $14120.55 | $14122.53 | 636,290,753 |
| Aug 22, 2025 | $14042.29 | $14309.93 | $14042.29 | $14272.18 | 754,424,132 |
| Aug 21, 2025 | $13995.02 | $14012.99 | $13930.31 | $13988.12 | 582,085,943 |
| Aug 20, 2025 | $14073.86 | $14100.70 | $14005.50 | $14033.15 | 709,240,381 |
| Aug 19, 2025 | $14037.11 | $14157.93 | $14037.11 | $14083.99 | 677,023,128 |
| Aug 18, 2025 | $14039.44 | $14061.78 | $14011.46 | $14022.02 | 600,998,737 |
| Aug 15, 2025 | $14108.95 | $14118.02 | $14030.24 | $14036.63 | 755,560,761 |
| Aug 14, 2025 | $14071.54 | $14071.54 | $13993.82 | $14054.61 | 641,258,467 |
| Aug 13, 2025 | $13978.66 | $14106.18 | $13973.97 | $14096.26 | 733,005,098 |
| Aug 12, 2025 | $13791.28 | $13954.23 | $13791.28 | $13953.02 | 709,556,686 |
| Aug 11, 2025 | $13839.65 | $13875.03 | $13737.02 | $13757.92 | 606,516,800 |
| Aug 8, 2025 | $13836.40 | $13897.76 | $13816.21 | $13834.06 | 619,952,886 |
| Aug 7, 2025 | $13910.09 | $13959.71 | $13769.30 | $13811.77 | 685,758,469 |
| Aug 6, 2025 | $13853.81 | $13890.63 | $13809.04 | $13861.64 | 742,730,141 |
| Aug 5, 2025 | $13848.27 | $13869.48 | $13767.87 | $13833.56 | 693,089,442 |
| Aug 4, 2025 | $13694.56 | $13849.86 | $13694.56 | $13839.23 | 734,418,784 |
| Aug 1, 2025 | $13747.75 | $13747.75 | $13587.94 | $13659.26 | 948,678,146 |
| Jul 31, 2025 | $13934.65 | $13935.21 | $13798.56 | $13824.82 | 982,388,684 |
| Jul 30, 2025 | $14022.12 | $14022.12 | $13836.12 | $13894.44 | 711,909,704 |
| Jul 29, 2025 | $14099.61 | $14106.96 | $13982.39 | $14009.77 | 777,976,067 |
| Jul 28, 2025 | $14133.94 | $14144.38 | $14070.16 | $14102.13 | 629,475,611 |
| Jul 25, 2025 | $14085.96 | $14137.62 | $14053.75 | $14129.24 | 587,704,540 |
| Jul 24, 2025 | $14084.50 | $14128.70 | $14050.49 | $14051.90 | 779,044,400 |
| Jul 23, 2025 | $14066.74 | $14140.48 | $14048.63 | $14138.37 | 693,574,438 |
| Jul 22, 2025 | $13906.15 | $14018.84 | $13899.02 | $14009.35 | 667,792,651 |
| Jul 21, 2025 | $13915.83 | $13978.33 | $13896.18 | $13898.87 | 609,536,279 |
| Jul 18, 2025 | $13959.22 | $13972.26 | $13859.80 | $13903.44 | 718,242,221 |
| Jul 17, 2025 | $13850.76 | $13954.18 | $13843.29 | $13925.28 | 712,189,429 |
| Jul 16, 2025 | $13853.57 | $13875.72 | $13703.71 | $13845.43 | 655,489,549 |
| Jul 15, 2025 | $13959.10 | $13970.37 | $13796.13 | $13800.90 | 693,252,205 |
| Jul 14, 2025 | $13951.15 | $13964.26 | $13896.29 | $13959.00 | 596,476,701 |
| Jul 11, 2025 | $13980.48 | $13980.48 | $13917.90 | $13958.53 | 701,874,756 |
| Jul 10, 2025 | $13914.14 | $14094.89 | $13903.58 | $14040.75 | 787,524,034 |
| Jul 9, 2025 | $13880.30 | $13932.96 | $13842.42 | $13907.96 | 726,263,322 |
| Jul 8, 2025 | $13864.26 | $13890.00 | $13827.53 | $13853.61 | 644,530,325 |
| Jul 7, 2025 | $13989.49 | $13992.43 | $13801.41 | $13872.37 | 633,558,348 |
| Jul 3, 2025 | $13943.90 | $14024.18 | $13938.31 | $14003.88 | 457,822,882 |
| Jul 2, 2025 | $13890.53 | $13927.95 | $13861.30 | $13916.98 | 673,203,123 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Jtc PLC | 1,360.00 | 15.84 |
| Computacenter PLC | 2,308.00 | 2.94 |
| Beazley PLC | 814.50 | 2.84 |
| Babcock International Group PLC | 1,157.00 | 2.39 |
| Ssp Group PLC | 155.50 | 2.30 |
| Drax Group PLC | 681.50 | 2.17 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 240.30 | -19.90 |
| Playtech PLC | 383.50 | -6.92 |
| Asos PLC | 275.50 | -4.67 |
| Genus PLC | 2,615.00 | -3.51 |
| Oxford Nanopore Technologies PLC | 164.10 | -3.47 |
| Rs Group PLC | 563.00 | -3.10 |
Risers/fallers data from previous trading day.