Shares Magazine
47,085.24 -251.44 (-0.53%)04 Nov 2025, 21:42
Dow Jones Industrial Average Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 3, 2025 | $47697.33 | $47697.33 | $47135.96 | $47336.68 | 571,740,460 |
| Oct 31, 2025 | $47659.96 | $47718.38 | $47347.28 | $47562.87 | 716,640,333 |
| Oct 30, 2025 | $47446.88 | $48014.92 | $47381.91 | $47522.12 | 614,874,963 |
| Oct 29, 2025 | $47746.79 | $48040.64 | $47448.59 | $47632.00 | 694,170,434 |
| Oct 28, 2025 | $47752.35 | $47943.16 | $47675.70 | $47706.37 | 609,295,745 |
| Oct 27, 2025 | $47412.80 | $47564.52 | $47375.96 | $47544.59 | 433,359,188 |
| Oct 24, 2025 | $46811.51 | $47326.73 | $46811.51 | $47207.12 | 406,028,586 |
| Oct 23, 2025 | $46519.13 | $46802.15 | $46490.06 | $46734.61 | 407,574,080 |
| Oct 22, 2025 | $46941.56 | $46941.56 | $46461.52 | $46590.41 | 458,459,508 |
| Oct 21, 2025 | $46707.08 | $47125.66 | $46688.25 | $46924.74 | 436,740,613 |
| Oct 20, 2025 | $46312.88 | $46759.27 | $46312.88 | $46706.58 | 444,014,947 |
| Oct 17, 2025 | $45862.37 | $46327.07 | $45862.37 | $46190.61 | 484,930,271 |
| Oct 16, 2025 | $46289.09 | $46422.34 | $45781.18 | $45952.24 | 481,611,260 |
| Oct 15, 2025 | $46375.17 | $46693.34 | $46027.23 | $46253.31 | 488,709,932 |
| Oct 14, 2025 | $45871.89 | $46522.67 | $45452.03 | $46270.46 | 515,336,721 |
| Oct 13, 2025 | $45698.46 | $46153.49 | $45698.46 | $46067.58 | 414,070,965 |
| Oct 10, 2025 | $46394.88 | $46641.74 | $45470.72 | $45479.60 | 658,107,654 |
| Oct 9, 2025 | $46622.31 | $46684.41 | $46271.40 | $46358.42 | 493,084,308 |
| Oct 8, 2025 | $46649.32 | $46816.28 | $46498.39 | $46601.78 | 423,514,264 |
| Oct 7, 2025 | $46700.90 | $46868.49 | $46448.02 | $46602.98 | 411,287,261 |
| Oct 6, 2025 | $46776.04 | $46846.45 | $46426.96 | $46694.97 | 500,008,836 |
| Oct 3, 2025 | $46583.95 | $47049.64 | $46566.87 | $46758.28 | 426,410,831 |
| Oct 2, 2025 | $46461.11 | $46589.31 | $46283.57 | $46519.72 | 442,792,180 |
| Oct 1, 2025 | $46366.78 | $46528.78 | $46276.39 | $46441.10 | 554,414,027 |
| Sep 30, 2025 | $46282.63 | $46425.30 | $46103.39 | $46397.89 | 584,789,247 |
| Sep 29, 2025 | $46306.34 | $46387.06 | $46149.05 | $46316.07 | 479,741,242 |
| Sep 26, 2025 | $46101.45 | $46353.03 | $46051.92 | $46247.29 | 437,563,592 |
| Sep 25, 2025 | $46097.43 | $46122.42 | $45785.17 | $45947.32 | 509,189,132 |
| Sep 24, 2025 | $46368.94 | $46453.07 | $46096.39 | $46121.28 | 421,042,429 |
| Sep 23, 2025 | $46364.11 | $46714.27 | $46217.58 | $46292.78 | 552,041,893 |
| Sep 22, 2025 | $46206.69 | $46447.13 | $46035.83 | $46381.54 | 627,459,057 |
| Sep 19, 2025 | $46211.16 | $46396.47 | $46105.02 | $46315.27 | 978,320,309 |
| Sep 18, 2025 | $46056.55 | $46317.52 | $45954.73 | $46142.42 | 495,159,400 |
| Sep 17, 2025 | $45778.40 | $46261.95 | $45687.59 | $46018.32 | 512,402,059 |
| Sep 16, 2025 | $45919.54 | $45967.11 | $45667.42 | $45757.90 | 443,409,867 |
| Sep 15, 2025 | $45848.39 | $45978.43 | $45771.88 | $45883.45 | 405,192,429 |
| Sep 12, 2025 | $46077.14 | $46077.14 | $45813.93 | $45834.22 | 421,739,188 |
| Sep 11, 2025 | $45577.09 | $46137.20 | $45577.09 | $46108.00 | 448,346,457 |
| Sep 10, 2025 | $45731.50 | $45731.50 | $45380.06 | $45490.92 | 579,920,461 |
| Sep 9, 2025 | $45547.62 | $45764.20 | $45433.51 | $45711.34 | 449,655,404 |
| Sep 8, 2025 | $45430.61 | $45542.56 | $45277.73 | $45514.95 | 472,242,829 |
| Sep 5, 2025 | $45656.49 | $45770.20 | $45211.78 | $45400.86 | 558,925,092 |
| Sep 4, 2025 | $45204.87 | $45632.39 | $45160.74 | $45621.29 | 457,494,663 |
| Sep 3, 2025 | $45309.43 | $45309.43 | $44980.36 | $45271.23 | 479,211,130 |
| Sep 2, 2025 | $45287.73 | $45295.81 | $44948.16 | $45295.81 | 533,186,345 |
| Aug 29, 2025 | $45590.96 | $45616.16 | $45377.21 | $45544.88 | 497,403,767 |
| Aug 28, 2025 | $45581.03 | $45682.83 | $45442.68 | $45636.90 | 540,887,700 |
| Aug 27, 2025 | $45417.46 | $45621.08 | $45372.78 | $45565.23 | 430,986,724 |
| Aug 26, 2025 | $45236.83 | $45437.62 | $45192.29 | $45418.07 | 490,983,289 |
| Aug 25, 2025 | $45605.25 | $45605.25 | $45273.09 | $45282.47 | 393,964,907 |
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.