Shares Magazine
17,322.99 -481.04 (-2.70%)28 Mar 2025, 21:16
NASDAQ Composite Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | $17722.09 | $17763.28 | $17283.06 | $17322.99 | 0 |
| Mar 27, 2025 | $17811.24 | $17988.02 | $17743.80 | $17804.03 | 0 |
| Mar 26, 2025 | $18217.33 | $18236.55 | $17837.26 | $17899.01 | 0 |
| Mar 25, 2025 | $18207.97 | $18281.13 | $18170.42 | $18271.85 | 0 |
| Mar 24, 2025 | $18046.19 | $18210.05 | $18030.68 | $18188.59 | 0 |
| Mar 21, 2025 | $17519.84 | $17798.06 | $17474.81 | $17784.05 | 0 |
| Mar 20, 2025 | $17586.06 | $17903.20 | $17576.82 | $17691.63 | 0 |
| Mar 19, 2025 | $17504.12 | $17917.54 | $17533.94 | $17750.79 | 0 |
| Mar 18, 2025 | $17662.57 | $17682.92 | $17431.67 | $17504.12 | 0 |
| Mar 17, 2025 | $17722.54 | $17925.94 | $17645.87 | $17808.66 | 0 |
| Mar 14, 2025 | $17523.30 | $17773.48 | $17491.08 | $17754.09 | 0 |
| Mar 13, 2025 | $17598.56 | $17621.91 | $17239.44 | $17303.01 | 0 |
| Mar 12, 2025 | $17711.41 | $17800.10 | $17436.27 | $17648.45 | 0 |
| Mar 11, 2025 | $17443.09 | $17687.40 | $17238.24 | $17436.10 | 0 |
| Mar 10, 2025 | $17840.32 | $17868.08 | $17291.82 | $17468.32 | 0 |
| Mar 7, 2025 | $18029.85 | $18243.58 | $17768.59 | $18196.22 | 0 |
| Mar 6, 2025 | $18204.53 | $18439.24 | $17980.39 | $18069.26 | 0 |
| Mar 5, 2025 | $18312.97 | $18604.47 | $18144.73 | $18552.73 | 0 |
| Mar 4, 2025 | $18176.43 | $18589.49 | $17956.60 | $18285.16 | 0 |
| Mar 3, 2025 | $18923.36 | $18992.30 | $18216.63 | $18350.19 | 0 |
| Feb 28, 2025 | $18544.42 | $18861.33 | $18372.99 | $18847.28 | 0 |
| Feb 27, 2025 | $19212.36 | $19242.69 | $18535.22 | $18544.42 | 0 |
| Feb 26, 2025 | $19109.32 | $19286.02 | $18966.46 | $19075.26 | 0 |
| Feb 25, 2025 | $19242.61 | $19256.35 | $18871.52 | $19026.39 | 0 |
| Feb 24, 2025 | $19590.85 | $19644.23 | $19275.46 | $19286.92 | 0 |
| Feb 21, 2025 | $20006.69 | $20016.66 | $19510.91 | $19524.01 | 0 |
| Feb 20, 2025 | $20029.19 | $20041.15 | $19795.02 | $19962.36 | 0 |
| Feb 19, 2025 | $19994.50 | $20099.39 | $19928.89 | $20056.25 | 0 |
| Feb 18, 2025 | $20090.55 | $20110.12 | $19909.74 | $20041.26 | 0 |
| Feb 14, 2025 | $19956.82 | $20045.76 | $19932.15 | $20026.77 | 0 |
| Feb 13, 2025 | $19696.92 | $19952.17 | $19675.87 | $19945.64 | 0 |
| Feb 12, 2025 | $19436.51 | $19682.51 | $19415.48 | $19649.95 | 0 |
| Feb 11, 2025 | $19602.11 | $19731.93 | $19579.77 | $19643.86 | 0 |
| Feb 10, 2025 | $19668.18 | $19772.04 | $19650.79 | $19714.27 | 0 |
| Feb 7, 2025 | $19774.87 | $19862.54 | $19489.36 | $19523.40 | 0 |
| Feb 6, 2025 | $19725.83 | $19793.36 | $19654.11 | $19791.99 | 0 |
| Feb 5, 2025 | $19533.05 | $19696.94 | $19498.90 | $19692.33 | 0 |
| Feb 4, 2025 | $19422.17 | $19666.44 | $19408.18 | $19654.01 | 0 |
| Feb 3, 2025 | $19215.38 | $19502.13 | $19141.15 | $19391.96 | 0 |
| Jan 31, 2025 | $19832.33 | $19969.17 | $19575.21 | $19627.44 | 0 |
| Jan 30, 2025 | $19697.53 | $19785.79 | $19483.83 | $19681.75 | 0 |
| Jan 29, 2025 | $19695.68 | $19699.82 | $19479.51 | $19632.32 | 0 |
| Jan 28, 2025 | $19418.22 | $19759.43 | $19294.62 | $19733.59 | 0 |
| Jan 27, 2025 | $19234.04 | $19514.35 | $19204.95 | $19341.83 | 0 |
| Jan 24, 2025 | $20087.10 | $20118.61 | $19897.13 | $19954.30 | 0 |
| Jan 23, 2025 | $19906.99 | $20053.68 | $19892.55 | $20053.68 | 0 |
| Jan 22, 2025 | $19903.05 | $20068.52 | $19903.05 | $20009.34 | 0 |
| Jan 21, 2025 | $19734.39 | $19789.63 | $19551.17 | $19756.78 | 0 |
| Jan 17, 2025 | $19655.55 | $19709.64 | $19543.32 | $19630.20 | 0 |
| Jan 16, 2025 | $19573.87 | $19579.85 | $19335.68 | $19338.29 | 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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.