Shares Magazine
13,790.72 +131.46 (+0.96%)04 Aug 2025, 15:16
Dow Jones Composite Average Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 1, 2025 | $13747.75 | $13747.75 | $13587.94 | $13659.26 | 948,678,146 |
| Jul 31, 2025 | $13934.65 | $13935.21 | $13798.56 | $13824.82 | 982,388,684 |
| Jul 30, 2025 | $14022.12 | $14022.12 | $13836.12 | $13894.44 | 711,909,704 |
| Jul 29, 2025 | $14099.61 | $14106.96 | $13982.39 | $14009.77 | 777,976,067 |
| Jul 28, 2025 | $14133.94 | $14144.38 | $14070.16 | $14102.13 | 629,475,611 |
| Jul 25, 2025 | $14085.96 | $14137.62 | $14053.75 | $14129.24 | 587,704,540 |
| Jul 24, 2025 | $14084.50 | $14128.70 | $14050.49 | $14051.90 | 779,044,400 |
| Jul 23, 2025 | $14066.74 | $14140.48 | $14048.63 | $14138.37 | 693,574,438 |
| Jul 22, 2025 | $13906.15 | $14018.84 | $13899.02 | $14009.35 | 667,792,651 |
| Jul 21, 2025 | $13915.83 | $13978.33 | $13896.18 | $13898.87 | 609,536,279 |
| Jul 18, 2025 | $13959.22 | $13972.26 | $13859.80 | $13903.44 | 718,242,221 |
| Jul 17, 2025 | $13850.76 | $13954.18 | $13843.29 | $13925.28 | 712,189,429 |
| Jul 16, 2025 | $13853.57 | $13875.72 | $13703.71 | $13845.43 | 655,489,549 |
| Jul 15, 2025 | $13959.10 | $13970.37 | $13796.13 | $13800.90 | 693,252,205 |
| Jul 14, 2025 | $13951.15 | $13964.26 | $13896.29 | $13959.00 | 596,476,701 |
| Jul 11, 2025 | $13980.48 | $13980.48 | $13917.90 | $13958.53 | 701,874,756 |
| Jul 10, 2025 | $13914.14 | $14094.89 | $13903.58 | $14040.75 | 787,524,034 |
| Jul 9, 2025 | $13880.30 | $13932.96 | $13842.42 | $13907.96 | 726,263,322 |
| Jul 8, 2025 | $13864.26 | $13890.00 | $13827.53 | $13853.61 | 644,530,325 |
| Jul 7, 2025 | $13989.49 | $13992.43 | $13801.41 | $13872.37 | 633,558,348 |
| Jul 3, 2025 | $13943.90 | $14024.18 | $13938.31 | $14003.88 | 457,822,882 |
| Jul 2, 2025 | $13890.53 | $13927.95 | $13861.30 | $13916.98 | 673,203,123 |
| Jul 1, 2025 | $13724.55 | $13954.30 | $13709.35 | $13900.11 | 813,452,574 |
| Jun 30, 2025 | $13722.84 | $13742.61 | $13665.90 | $13730.30 | 810,618,440 |
| Jun 27, 2025 | $13587.35 | $13731.40 | $13587.35 | $13681.85 | 1,167,945,105 |
| Jun 26, 2025 | $13475.57 | $13566.72 | $13475.57 | $13553.36 | 710,658,980 |
| Jun 25, 2025 | $13504.53 | $13504.53 | $13406.55 | $13439.60 | 699,826,580 |
| Jun 24, 2025 | $13419.00 | $13540.74 | $13419.00 | $13515.56 | 742,938,055 |
| Jun 23, 2025 | $13187.53 | $13365.42 | $13144.18 | $13358.81 | 734,800,704 |
| Jun 20, 2025 | $13201.26 | $13257.68 | $13160.58 | $13194.98 | 1,161,083,798 |
| Jun 18, 2025 | $13172.83 | $13259.53 | $13152.47 | $13171.17 | 684,552,134 |
| Jun 17, 2025 | $13226.09 | $13260.93 | $13144.19 | $13165.55 | 624,593,827 |
| Jun 16, 2025 | $13216.58 | $13337.63 | $13216.58 | $13272.65 | 662,099,800 |
| Jun 13, 2025 | $13278.29 | $13293.66 | $13142.00 | $13176.70 | 696,158,084 |
| Jun 12, 2025 | $13313.19 | $13388.48 | $13268.25 | $13387.81 | 644,381,135 |
| Jun 11, 2025 | $13409.18 | $13424.52 | $13312.75 | $13346.78 | 681,291,727 |
| Jun 10, 2025 | $13333.81 | $13411.03 | $13323.66 | $13392.06 | 650,607,519 |
| Jun 9, 2025 | $13333.60 | $13384.31 | $13286.74 | $13325.96 | 677,515,280 |
| Jun 6, 2025 | $13280.08 | $13361.79 | $13265.45 | $13324.31 | 598,669,513 |
| Jun 5, 2025 | $13233.19 | $13259.80 | $13157.37 | $13184.36 | 724,500,024 |
| Jun 4, 2025 | $13290.28 | $13295.86 | $13217.80 | $13217.85 | 587,120,666 |
| Jun 3, 2025 | $13204.41 | $13293.31 | $13166.03 | $13276.71 | 709,956,450 |
| Jun 2, 2025 | $13174.10 | $13199.61 | $13049.49 | $13196.55 | 647,233,934 |
| May 30, 2025 | $13171.24 | $13233.35 | $13088.35 | $13198.15 | 1,111,237,317 |
| May 29, 2025 | $13163.65 | $13194.41 | $13066.38 | $13181.67 | 885,344,276 |
| May 28, 2025 | $13242.90 | $13261.96 | $13116.00 | $13132.21 | 700,863,976 |
| May 27, 2025 | $13094.75 | $13251.20 | $13094.75 | $13241.84 | 721,239,182 |
| May 23, 2025 | $12987.50 | $13069.85 | $12928.77 | $13023.52 | 684,681,594 |
| May 22, 2025 | $13048.59 | $13137.76 | $13001.46 | $13072.72 | 707,075,281 |
| May 21, 2025 | $13259.75 | $13261.75 | $13057.46 | $13077.98 | 825,510,767 |
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 | 487.05 | 22.44 |
| Lloyds Banking Group PLC | 81.75 | 7.94 |
| Aston Martin Lagonda Global Holdings PLC | 71.80 | 7.08 |
| Watches Of Switzerland Group PLC | 348.20 | 6.55 |
| Clarkson PLC | 3,635.00 | 6.44 |
| 4Imprint Group PLC | 3,701.52 | 4.27 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Auction Technology Group PLC | 382.01 | -20.41 |
| Senior PLC | 186.20 | -4.02 |
| Rentokil Initial PLC | 351.70 | -2.74 |
| Hunting PLC | 289.27 | -2.77 |
| Haleon PLC | 357.03 | -2.29 |
| Quilter PLC | 162.35 | -2.20 |