20,640.33 +54.80 (+0.27%)14 Jul 2025, 22:16
NASDAQ Composite Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
May 20, 2025 | $19132.06 | $19186.69 | $19015.63 | $19142.71 | 0 |
May 19, 2025 | $18937.42 | $19227.22 | $18937.42 | $19215.46 | 0 |
May 16, 2025 | $19151.54 | $19213.42 | $19038.48 | $19211.10 | 0 |
May 15, 2025 | $19031.24 | $19207.22 | $18967.78 | $19112.32 | 0 |
May 14, 2025 | $19074.72 | $19174.55 | $19023.61 | $19146.81 | 0 |
May 13, 2025 | $18761.23 | $19065.96 | $18745.50 | $19010.08 | 0 |
May 12, 2025 | $18667.08 | $18710.22 | $18472.71 | $18708.34 | 0 |
May 9, 2025 | $18022.55 | $18068.90 | $17853.84 | $17928.92 | 0 |
May 8, 2025 | $17920.15 | $18096.00 | $17776.00 | $17928.14 | 0 |
May 7, 2025 | $17706.83 | $17820.29 | $17503.01 | $17738.16 | 0 |
May 6, 2025 | $17623.21 | $17830.35 | $17592.88 | $17689.66 | 0 |
May 5, 2025 | $17817.01 | $17965.64 | $17792.08 | $17844.24 | 0 |
May 2, 2025 | $17868.76 | $18048.83 | $17812.04 | $17977.73 | 0 |
May 1, 2025 | $17793.14 | $17922.83 | $17688.10 | $17710.74 | 0 |
Apr 30, 2025 | $17099.98 | $17483.82 | $16959.53 | $17446.34 | 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 |
---|---|---|
Qinetiq Group PLC | 508.50 | 4.07 |
Dowlais Group PLC | 71.30 | 3.71 |
Just Group PLC | 129.00 | 3.20 |
Hochschild Mining PLC | 288.60 | 2.85 |
Hicl Infrastructure PLC | 123.20 | 2.67 |
Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
Company | Price | % Chg |
---|---|---|
Paypoint PLC | 780.00 | -5.34 |
Auction Technology Group PLC | 470.50 | -4.95 |
Spirax Group PLC | 6,020.00 | -2.59 |
Bytes Technology Group PLC | 320.80 | -2.43 |
Watches Of Switzerland Group PLC | 355.20 | -2.31 |
Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.