Shares Magazine
25,435.70 -537.24 (-2.07%)04 Nov 2025, 22:16
NASDAQ-100 Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 4, 2025 | $25580.34 | $25762.23 | $25415.62 | $25435.70 | 0 |
| Nov 3, 2025 | $26114.11 | $26132.87 | $25887.88 | $25972.94 | 0 |
| Oct 31, 2025 | $26055.97 | $26063.49 | $25761.28 | $25858.13 | 0 |
| Oct 30, 2025 | $25953.78 | $26031.68 | $25732.39 | $25734.81 | 0 |
| Oct 29, 2025 | $26147.72 | $26182.10 | $25907.45 | $26119.85 | 0 |
| Oct 28, 2025 | $25932.64 | $26087.48 | $25864.49 | $26012.15 | 0 |
| Oct 27, 2025 | $25701.95 | $25839.03 | $25656.38 | $25821.55 | 0 |
| Oct 24, 2025 | $25307.75 | $25418.64 | $25288.71 | $25358.16 | 0 |
| Oct 23, 2025 | $24869.60 | $25126.78 | $24856.34 | $25097.42 | 0 |
| Oct 22, 2025 | $25127.13 | $25127.06 | $24652.10 | $24879.01 | 0 |
| Oct 21, 2025 | $25139.80 | $25178.24 | $25043.06 | $25127.13 | 0 |
| Oct 20, 2025 | $24991.10 | $25183.81 | $24988.67 | $25141.02 | 0 |
| Oct 17, 2025 | $24600.55 | $24881.47 | $24511.59 | $24817.95 | 0 |
| Oct 16, 2025 | $24882.22 | $24998.30 | $24481.17 | $24657.24 | 0 |
| Oct 15, 2025 | $24807.34 | $24933.23 | $24496.08 | $24745.36 | 0 |
| Oct 14, 2025 | $24442.92 | $24766.37 | $24256.28 | $24579.32 | 0 |
| Oct 13, 2025 | $24625.74 | $24779.65 | $24540.42 | $24750.25 | 0 |
| Oct 10, 2025 | $25116.83 | $25195.28 | $24207.15 | $24221.74 | 0 |
| Oct 9, 2025 | $25124.79 | $25139.35 | $24966.81 | $25098.18 | 0 |
| Oct 8, 2025 | $24887.32 | $25142.19 | $24882.35 | $25136.62 | 0 |
| Oct 7, 2025 | $25031.78 | $25062.96 | $24783.95 | $24840.23 | 0 |
| Oct 6, 2025 | $24986.26 | $25044.26 | $24907.60 | $24978.56 | 0 |
| Oct 3, 2025 | $24931.42 | $24958.26 | $24713.58 | $24785.52 | 0 |
| Oct 2, 2025 | $24933.49 | $24944.75 | $24780.11 | $24892.76 | 0 |
| Oct 1, 2025 | $24539.25 | $24816.67 | $24517.76 | $24800.86 | 0 |
| Sep 30, 2025 | $24597.40 | $24691.23 | $24505.14 | $24679.99 | 0 |
| Sep 29, 2025 | $24629.02 | $24741.77 | $24560.22 | $24611.35 | 0 |
| Sep 26, 2025 | $24410.95 | $24510.37 | $24297.70 | $24503.85 | 0 |
| Sep 25, 2025 | $24321.73 | $24460.66 | $24186.37 | $24397.31 | 0 |
| Sep 24, 2025 | $24648.97 | $24650.42 | $24388.59 | $24503.57 | 0 |
| Sep 23, 2025 | $24752.74 | $24764.30 | $24536.50 | $24580.17 | 0 |
| Sep 22, 2025 | $24588.18 | $24781.73 | $24578.09 | $24761.07 | 0 |
| Sep 19, 2025 | $24528.44 | $24641.93 | $24469.28 | $24626.25 | 0 |
| Sep 18, 2025 | $24421.21 | $24554.52 | $24347.54 | $24454.89 | 0 |
| Sep 17, 2025 | $24286.43 | $24292.06 | $23999.75 | $24223.69 | 0 |
| Sep 16, 2025 | $24342.75 | $24343.35 | $24244.21 | $24274.25 | 0 |
| Sep 15, 2025 | $24178.60 | $24297.34 | $24173.14 | $24293.78 | 0 |
| Sep 12, 2025 | $24030.77 | $24137.06 | $23983.63 | $24092.19 | 0 |
| Sep 11, 2025 | $23956.57 | $24016.53 | $23883.01 | $23992.56 | 0 |
| Sep 10, 2025 | $23931.32 | $23958.54 | $23760.10 | $23849.27 | 0 |
| Sep 9, 2025 | $23824.33 | $23852.42 | $23698.00 | $23839.80 | 0 |
| Sep 8, 2025 | $23759.62 | $23851.81 | $23725.04 | $23762.30 | 0 |
| Sep 5, 2025 | $23841.98 | $23860.25 | $23475.33 | $23652.44 | 0 |
| Sep 4, 2025 | $23442.19 | $23639.04 | $23371.33 | $23633.01 | 0 |
| Sep 3, 2025 | $23388.28 | $23478.01 | $23279.12 | $23414.84 | 0 |
| Sep 2, 2025 | $23020.47 | $23242.28 | $22977.88 | $23231.11 | 0 |
| Aug 29, 2025 | $23607.54 | $23607.54 | $23353.96 | $23415.42 | 0 |
| Aug 28, 2025 | $23601.35 | $23741.23 | $23514.70 | $23703.45 | 0 |
| Aug 27, 2025 | $23499.67 | $23591.06 | $23434.31 | $23565.85 | 0 |
| Aug 26, 2025 | $23420.85 | $23532.51 | $23369.04 | $23525.29 | 0 |
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 |
|---|---|---|
| Ceres Power Holdings PLC | 356.71 | 14.04 |
| Bluefield Solar Income Fund Limited | 76.27 | 5.63 |
| Trainline PLC | 266.00 | 4.56 |
| Lancashire Holdings Limited | 672.06 | 4.03 |
| Drax Group PLC | 730.00 | 2.53 |
| Metro Bank Holdings PLC | 111.60 | 2.39 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Tp Icap Group PLC | 250.00 | -4.58 |
| Raspberry Pi Holdings PLC | 333.58 | -4.42 |
| Oxford Biomedica PLC | 657.00 | -3.67 |
| Playtech PLC | 239.00 | -3.43 |
| Weir Group PLC | 2,798.00 | -2.85 |
| Oxford Nanopore Technologies PLC | 133.10 | -2.35 |