Shares Magazine
20,968.83 +318.70 (+1.54%)04 Aug 2025, 15:11
NASDAQ Composite Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 1, 2025 | $20830.64 | $20865.63 | $20560.17 | $20650.13 | 0 |
| Jul 31, 2025 | $21457.48 | $21457.48 | $21078.67 | $21122.45 | 0 |
| Jul 30, 2025 | $21140.40 | $21230.88 | $21016.92 | $21129.67 | 0 |
| Jul 29, 2025 | $21286.72 | $21303.96 | $21081.69 | $21098.29 | 0 |
| Jul 28, 2025 | $21176.40 | $21202.18 | $21122.12 | $21178.58 | 0 |
| Jul 25, 2025 | $21059.94 | $21159.80 | $21036.85 | $21108.32 | 0 |
| Jul 24, 2025 | $21083.82 | $21113.10 | $21001.68 | $21057.96 | 0 |
| Jul 23, 2025 | $20966.47 | $21023.85 | $20870.67 | $21020.02 | 0 |
| Jul 22, 2025 | $20982.21 | $20985.34 | $20750.90 | $20892.69 | 0 |
| Jul 21, 2025 | $20960.33 | $21077.37 | $20957.44 | $20974.17 | 0 |
| Jul 18, 2025 | $20959.57 | $20980.56 | $20846.12 | $20895.65 | 0 |
| Jul 17, 2025 | $20760.32 | $20911.83 | $20735.55 | $20885.65 | 0 |
| Jul 16, 2025 | $20717.81 | $20751.05 | $20507.06 | $20730.49 | 0 |
| Jul 15, 2025 | $20822.76 | $20836.04 | $20670.58 | $20677.80 | 0 |
| Jul 14, 2025 | $20592.56 | $20672.34 | $20492.63 | $20640.33 | 0 |
| Jul 11, 2025 | $20562.88 | $20647.97 | $20509.75 | $20585.53 | 0 |
| Jul 10, 2025 | $20636.48 | $20655.39 | $20495.14 | $20630.67 | 0 |
| Jul 9, 2025 | $20522.09 | $20645.41 | $20486.38 | $20611.34 | 0 |
| Jul 8, 2025 | $20466.93 | $20480.89 | $20377.35 | $20418.46 | 0 |
| Jul 7, 2025 | $20490.55 | $20511.82 | $20323.02 | $20412.51 | 0 |
| Jul 3, 2025 | $20497.66 | $20624.51 | $20480.22 | $20601.10 | 0 |
| Jul 2, 2025 | $20184.37 | $20397.22 | $20181.74 | $20393.13 | 0 |
| Jul 1, 2025 | $20290.61 | $20339.05 | $20105.42 | $20202.89 | 0 |
| Jun 30, 2025 | $20360.15 | $20418.31 | $20266.36 | $20369.73 | 0 |
| Jun 27, 2025 | $20217.26 | $20311.51 | $20095.05 | $20273.46 | 0 |
| Jun 26, 2025 | $20062.19 | $20187.15 | $19982.48 | $20167.91 | 0 |
| Jun 25, 2025 | $20013.95 | $20052.78 | $19918.08 | $19973.55 | 0 |
| Jun 24, 2025 | $19809.62 | $19946.72 | $19795.29 | $19912.53 | 0 |
| Jun 23, 2025 | $19427.01 | $19643.70 | $19334.98 | $19630.97 | 0 |
| Jun 20, 2025 | $19639.41 | $19696.11 | $19380.58 | $19447.41 | 0 |
| Jun 18, 2025 | $19526.92 | $19660.77 | $19489.56 | $19546.27 | 0 |
| Jun 17, 2025 | $19627.08 | $19666.56 | $19485.44 | $19521.09 | 0 |
| Jun 16, 2025 | $19550.75 | $19733.31 | $19550.75 | $19701.21 | 0 |
| Jun 13, 2025 | $19450.92 | $19591.87 | $19367.42 | $19406.83 | 0 |
| Jun 12, 2025 | $19578.87 | $19690.61 | $19553.56 | $19662.49 | 0 |
| Jun 11, 2025 | $19779.35 | $19800.46 | $19551.35 | $19615.88 | 0 |
| Jun 10, 2025 | $19620.11 | $19730.38 | $19539.09 | $19714.99 | 0 |
| Jun 9, 2025 | $19573.14 | $19637.56 | $19531.10 | $19591.24 | 0 |
| Jun 6, 2025 | $19526.99 | $19593.18 | $19464.84 | $19529.95 | 0 |
| Jun 5, 2025 | $19518.20 | $19610.51 | $19226.22 | $19298.45 | 0 |
| Jun 4, 2025 | $19434.94 | $19493.45 | $19359.09 | $19460.49 | 0 |
| Jun 3, 2025 | $19288.66 | $19459.28 | $19224.70 | $19398.96 | 0 |
| Jun 2, 2025 | $19063.06 | $19252.71 | $18985.30 | $19242.61 | 0 |
| May 30, 2025 | $19131.22 | $19157.78 | $18847.74 | $19113.77 | 0 |
| May 29, 2025 | $19389.39 | $19389.39 | $19091.54 | $19175.87 | 0 |
| May 28, 2025 | $19232.62 | $19276.83 | $19084.38 | $19100.94 | 0 |
| May 27, 2025 | $19014.44 | $19210.94 | $18961.69 | $19199.16 | 0 |
| May 23, 2025 | $18622.38 | $18841.52 | $18599.69 | $18737.21 | 0 |
| May 22, 2025 | $18888.05 | $19061.11 | $18840.34 | $18925.74 | 0 |
| May 21, 2025 | $19002.94 | $19241.41 | $18799.20 | $18872.64 | 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 |
|---|---|---|
| Close Brothers Group PLC | 485.20 | 21.97 |
| Lloyds Banking Group PLC | 81.68 | 7.84 |
| Aston Martin Lagonda Global Holdings PLC | 71.65 | 6.86 |
| Watches Of Switzerland Group PLC | 347.31 | 6.28 |
| Clarkson PLC | 3,620.00 | 6.00 |
| Hochschild Mining PLC | 304.20 | 4.75 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Auction Technology Group PLC | 380.00 | -20.83 |
| Senior PLC | 186.00 | -4.12 |
| Rentokil Initial PLC | 350.60 | -3.04 |
| Hunting PLC | 289.50 | -2.69 |
| Ithaca Energy PLC | 165.40 | -2.25 |
| Haleon PLC | 357.30 | -2.22 |