Shares Magazine
1,113.22 +0.40 (+0.04%)04 Nov 2025, 21:42
Dow Jones Utility Average Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 3, 2025 | $1109.07 | $1115.89 | $1098.01 | $1112.82 | 69,130,822 |
| Oct 31, 2025 | $1115.15 | $1117.06 | $1104.38 | $1111.57 | 71,445,133 |
| Oct 30, 2025 | $1119.45 | $1132.38 | $1116.43 | $1118.73 | 62,460,861 |
| Oct 29, 2025 | $1124.47 | $1129.24 | $1118.14 | $1122.02 | 78,743,035 |
| Oct 28, 2025 | $1142.11 | $1142.83 | $1121.80 | $1122.42 | 66,751,414 |
| Oct 27, 2025 | $1145.55 | $1145.99 | $1132.59 | $1144.30 | 66,344,183 |
| Oct 24, 2025 | $1143.75 | $1152.47 | $1142.23 | $1147.18 | 46,494,050 |
| Oct 23, 2025 | $1145.33 | $1149.54 | $1132.57 | $1137.95 | 52,116,168 |
| Oct 22, 2025 | $1143.66 | $1147.58 | $1136.61 | $1142.36 | 53,780,426 |
| Oct 21, 2025 | $1154.91 | $1156.55 | $1138.02 | $1142.55 | 47,176,260 |
| Oct 20, 2025 | $1157.89 | $1162.74 | $1147.41 | $1154.20 | 46,508,138 |
| Oct 17, 2025 | $1161.07 | $1161.07 | $1148.81 | $1153.13 | 56,596,609 |
| Oct 16, 2025 | $1173.84 | $1180.65 | $1157.84 | $1158.58 | 55,731,873 |
| Oct 15, 2025 | $1160.13 | $1172.67 | $1159.86 | $1168.30 | 58,835,422 |
| Oct 14, 2025 | $1147.27 | $1158.80 | $1145.12 | $1156.09 | 54,431,234 |
| Oct 13, 2025 | $1140.53 | $1151.87 | $1138.70 | $1147.36 | 47,700,186 |
| Oct 10, 2025 | $1146.53 | $1153.80 | $1139.67 | $1140.17 | 58,323,220 |
| Oct 9, 2025 | $1149.60 | $1153.06 | $1141.89 | $1144.68 | 50,403,392 |
| Oct 8, 2025 | $1144.30 | $1147.87 | $1137.36 | $1146.92 | 64,853,079 |
| Oct 7, 2025 | $1134.73 | $1144.19 | $1134.72 | $1141.17 | 73,310,653 |
| Oct 6, 2025 | $1127.88 | $1133.50 | $1120.47 | $1132.62 | 67,561,734 |
| Oct 3, 2025 | $1115.36 | $1131.96 | $1115.17 | $1124.60 | 59,298,500 |
| Oct 2, 2025 | $1114.28 | $1116.80 | $1109.14 | $1113.66 | 67,318,833 |
| Oct 1, 2025 | $1119.77 | $1124.20 | $1115.95 | $1118.03 | 63,348,856 |
| Sep 30, 2025 | $1112.76 | $1119.14 | $1108.36 | $1118.18 | 64,543,922 |
| Sep 29, 2025 | $1110.18 | $1114.08 | $1103.04 | $1111.47 | 68,188,748 |
| Sep 26, 2025 | $1098.67 | $1114.66 | $1098.67 | $1114.36 | 59,793,108 |
| Sep 25, 2025 | $1102.95 | $1108.29 | $1096.91 | $1097.06 | 67,922,120 |
| Sep 24, 2025 | $1098.70 | $1105.94 | $1096.56 | $1104.93 | 64,288,152 |
| Sep 23, 2025 | $1087.89 | $1101.09 | $1087.89 | $1099.31 | 55,324,090 |
| Sep 22, 2025 | $1088.67 | $1098.26 | $1083.40 | $1094.56 | 58,814,768 |
| Sep 19, 2025 | $1086.10 | $1093.12 | $1080.04 | $1088.89 | 109,018,296 |
| Sep 18, 2025 | $1081.17 | $1091.85 | $1078.20 | $1085.45 | 51,130,568 |
| Sep 17, 2025 | $1087.15 | $1096.45 | $1083.78 | $1085.95 | 57,783,546 |
| Sep 16, 2025 | $1099.36 | $1099.98 | $1082.81 | $1083.95 | 57,067,264 |
| Sep 15, 2025 | $1101.23 | $1108.74 | $1100.34 | $1101.31 | 52,427,062 |
| Sep 12, 2025 | $1092.06 | $1103.37 | $1090.63 | $1101.14 | 48,648,997 |
| Sep 11, 2025 | $1089.49 | $1096.34 | $1088.31 | $1095.03 | 56,678,898 |
| Sep 10, 2025 | $1079.86 | $1092.70 | $1079.78 | $1091.11 | 68,670,444 |
| Sep 9, 2025 | $1064.71 | $1078.18 | $1064.21 | $1075.01 | 50,197,763 |
| Sep 8, 2025 | $1079.12 | $1079.12 | $1062.03 | $1066.25 | 60,508,710 |
| Sep 5, 2025 | $1080.94 | $1082.88 | $1067.97 | $1078.53 | 53,428,438 |
| Sep 4, 2025 | $1085.05 | $1090.29 | $1073.70 | $1078.92 | 63,354,542 |
| Sep 3, 2025 | $1079.38 | $1081.24 | $1073.13 | $1079.88 | 50,364,104 |
| Sep 2, 2025 | $1087.35 | $1087.35 | $1077.04 | $1080.98 | 50,926,358 |
| Aug 29, 2025 | $1091.77 | $1093.17 | $1086.83 | $1088.74 | 53,982,965 |
| Aug 28, 2025 | $1099.71 | $1101.49 | $1090.80 | $1092.14 | 49,268,300 |
| Aug 27, 2025 | $1098.85 | $1103.68 | $1096.41 | $1100.73 | 52,495,360 |
| Aug 26, 2025 | $1096.34 | $1101.34 | $1092.57 | $1099.16 | 65,721,870 |
| Aug 25, 2025 | $1108.27 | $1108.58 | $1094.39 | $1095.75 | 47,626,878 |
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.