Shares Magazine
14,536.42 -35.34 (-0.24%)04 Nov 2025, 21:42
Dow Jones Composite Average Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 3, 2025 | $14646.29 | $14646.29 | $14491.15 | $14571.76 | 784,445,091 |
| Oct 31, 2025 | $14621.86 | $14673.27 | $14563.15 | $14629.25 | 912,308,438 |
| Oct 30, 2025 | $14556.69 | $14751.68 | $14556.69 | $14601.71 | 805,623,636 |
| Oct 29, 2025 | $14623.91 | $14723.45 | $14552.15 | $14602.13 | 906,803,879 |
| Oct 28, 2025 | $14702.42 | $14724.07 | $14610.29 | $14612.14 | 832,142,407 |
| Oct 27, 2025 | $14586.98 | $14645.64 | $14566.46 | $14635.76 | 627,623,131 |
| Oct 24, 2025 | $14451.05 | $14577.45 | $14451.05 | $14531.28 | 631,396,363 |
| Oct 23, 2025 | $14442.37 | $14462.53 | $14353.54 | $14412.97 | 647,583,618 |
| Oct 22, 2025 | $14563.23 | $14566.41 | $14434.46 | $14448.68 | 636,265,623 |
| Oct 21, 2025 | $14505.67 | $14620.28 | $14490.08 | $14559.30 | 596,698,067 |
| Oct 20, 2025 | $14414.00 | $14530.08 | $14414.00 | $14510.21 | 597,264,307 |
| Oct 17, 2025 | $14321.08 | $14415.50 | $14305.80 | $14376.31 | 664,480,542 |
| Oct 16, 2025 | $14441.09 | $14477.54 | $14285.22 | $14332.70 | 715,183,811 |
| Oct 15, 2025 | $14400.31 | $14497.58 | $14301.89 | $14379.49 | 670,126,377 |
| Oct 14, 2025 | $14204.30 | $14422.38 | $14115.94 | $14362.84 | 708,219,130 |
| Oct 13, 2025 | $14151.41 | $14289.10 | $14151.41 | $14257.26 | 564,035,987 |
| Oct 10, 2025 | $14393.47 | $14459.27 | $14090.12 | $14091.98 | 880,285,408 |
| Oct 9, 2025 | $14491.38 | $14517.09 | $14355.57 | $14378.83 | 743,917,245 |
| Oct 8, 2025 | $14439.31 | $14521.83 | $14388.99 | $14470.63 | 625,105,682 |
| Oct 7, 2025 | $14492.63 | $14540.31 | $14401.40 | $14436.77 | 617,599,458 |
| Oct 6, 2025 | $14489.58 | $14514.81 | $14383.33 | $14486.78 | 740,995,989 |
| Oct 3, 2025 | $14413.84 | $14571.83 | $14413.84 | $14476.82 | 630,881,840 |
| Oct 2, 2025 | $14364.84 | $14419.17 | $14328.84 | $14392.23 | 665,208,655 |
| Oct 1, 2025 | $14357.74 | $14395.26 | $14335.10 | $14364.87 | 781,382,650 |
| Sep 30, 2025 | $14343.15 | $14372.70 | $14266.78 | $14368.38 | 827,235,273 |
| Sep 29, 2025 | $14350.99 | $14372.80 | $14292.59 | $14351.17 | 741,658,160 |
| Sep 26, 2025 | $14270.45 | $14373.65 | $14270.45 | $14334.18 | 651,024,396 |
| Sep 25, 2025 | $14272.67 | $14280.08 | $14190.12 | $14231.58 | 759,295,241 |
| Sep 24, 2025 | $14327.11 | $14371.70 | $14270.25 | $14283.94 | 649,229,444 |
| Sep 23, 2025 | $14296.48 | $14406.48 | $14286.78 | $14313.31 | 772,215,079 |
| Sep 22, 2025 | $14258.68 | $14329.54 | $14205.53 | $14305.71 | 893,512,285 |
| Sep 19, 2025 | $14264.48 | $14304.56 | $14212.96 | $14282.72 | 1,346,126,522 |
| Sep 18, 2025 | $14208.99 | $14300.19 | $14182.05 | $14247.83 | 748,037,829 |
| Sep 17, 2025 | $14174.50 | $14327.77 | $14114.22 | $14196.25 | 788,357,056 |
| Sep 16, 2025 | $14217.54 | $14243.20 | $14139.42 | $14167.91 | 670,055,822 |
| Sep 15, 2025 | $14216.83 | $14263.47 | $14191.03 | $14208.25 | 634,164,328 |
| Sep 12, 2025 | $14266.39 | $14279.97 | $14200.71 | $14208.11 | 628,791,999 |
| 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 |
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 |
|---|---|---|
| Diversified Energy Company PLC | 1,041.00 | 8.10 |
| Ceres Power Holdings PLC | 312.80 | 4.97 |
| Oxford Biomedica PLC | 682.00 | 4.28 |
| Metlen Energy & Metals PLC | 45.40 | 3.65 |
| Bluefield Solar Income Fund Limited | 72.20 | 3.14 |
| Foresight Group Holdings Limited | 474.00 | 2.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Carnival PLC | 1,847.50 | -6.03 |
| Aston Martin Lagonda Global Holdings PLC | 58.40 | -5.81 |
| Metro Bank Holdings PLC | 109.00 | -5.55 |
| Raspberry Pi Holdings PLC | 349.00 | -5.06 |
| Jd Sports Fashion PLC | 85.80 | -4.75 |
| Wizz Air Holdings PLC | 1,012.00 | -4.17 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.