Shares Magazine
46,381.54 +66.27 (+0.14%)22 Sep 2025, 21:53
Dow Jones Industrial Average Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 19, 2025 | $46211.16 | $46396.47 | $46105.02 | $46315.27 | 978,320,309 |
| Sep 18, 2025 | $46056.55 | $46317.52 | $45954.73 | $46142.42 | 495,159,400 |
| Sep 17, 2025 | $45778.40 | $46261.95 | $45687.59 | $46018.32 | 512,402,059 |
| Sep 16, 2025 | $45919.54 | $45967.11 | $45667.42 | $45757.90 | 443,409,867 |
| Sep 15, 2025 | $45848.39 | $45978.43 | $45771.88 | $45883.45 | 405,192,429 |
| Sep 12, 2025 | $46077.14 | $46077.14 | $45813.93 | $45834.22 | 421,739,188 |
| Sep 11, 2025 | $45577.09 | $46137.20 | $45577.09 | $46108.00 | 448,346,457 |
| Sep 10, 2025 | $45731.50 | $45731.50 | $45380.06 | $45490.92 | 579,920,461 |
| Sep 9, 2025 | $45547.62 | $45764.20 | $45433.51 | $45711.34 | 449,655,404 |
| Sep 8, 2025 | $45430.61 | $45542.56 | $45277.73 | $45514.95 | 472,242,829 |
| Sep 5, 2025 | $45656.49 | $45770.20 | $45211.78 | $45400.86 | 558,925,092 |
| Sep 4, 2025 | $45204.87 | $45632.39 | $45160.74 | $45621.29 | 457,494,663 |
| Sep 3, 2025 | $45309.43 | $45309.43 | $44980.36 | $45271.23 | 479,211,130 |
| Sep 2, 2025 | $45287.73 | $45295.81 | $44948.16 | $45295.81 | 533,186,345 |
| Aug 29, 2025 | $45590.96 | $45616.16 | $45377.21 | $45544.88 | 497,403,767 |
| Aug 28, 2025 | $45581.03 | $45682.83 | $45442.68 | $45636.90 | 540,887,700 |
| Aug 27, 2025 | $45417.46 | $45621.08 | $45372.78 | $45565.23 | 430,986,724 |
| Aug 26, 2025 | $45236.83 | $45437.62 | $45192.29 | $45418.07 | 490,983,289 |
| Aug 25, 2025 | $45605.25 | $45605.25 | $45273.09 | $45282.47 | 393,964,907 |
| Aug 22, 2025 | $44952.88 | $45757.84 | $44952.88 | $45631.74 | 484,727,067 |
| Aug 21, 2025 | $44808.21 | $44892.61 | $44579.03 | $44785.50 | 414,563,424 |
| Aug 20, 2025 | $44922.70 | $45033.75 | $44767.97 | $44938.31 | 512,553,273 |
| Aug 19, 2025 | $44952.36 | $45207.39 | $44816.50 | $44922.27 | 466,012,413 |
| Aug 18, 2025 | $44963.17 | $44998.83 | $44868.32 | $44911.82 | 416,460,565 |
| Aug 15, 2025 | $45159.91 | $45203.52 | $44897.98 | $44946.12 | 547,278,201 |
| Aug 14, 2025 | $44890.84 | $44948.70 | $44690.50 | $44911.26 | 453,533,194 |
| Aug 13, 2025 | $44571.53 | $44949.12 | $44571.53 | $44922.27 | 521,432,025 |
| Aug 12, 2025 | $44050.53 | $44497.59 | $44050.53 | $44458.61 | 442,859,827 |
| Aug 11, 2025 | $44184.36 | $44273.03 | $43911.31 | $43975.09 | 431,515,675 |
| Aug 8, 2025 | $44044.95 | $44272.75 | $44028.94 | $44175.61 | 452,505,751 |
| Aug 7, 2025 | $44430.09 | $44498.43 | $43799.20 | $43968.64 | 492,481,199 |
| Aug 6, 2025 | $44196.61 | $44290.09 | $44017.71 | $44193.12 | 518,973,796 |
| Aug 5, 2025 | $44200.07 | $44308.50 | $43923.81 | $44111.74 | 466,507,519 |
| Aug 4, 2025 | $43724.02 | $44188.36 | $43724.02 | $44173.64 | 519,870,016 |
| Aug 1, 2025 | $43781.77 | $43781.77 | $43340.68 | $43588.58 | 705,157,538 |
| Jul 31, 2025 | $44665.82 | $44665.82 | $44049.01 | $44130.98 | 689,045,615 |
| Jul 30, 2025 | $44677.90 | $44739.53 | $44261.71 | $44461.28 | 464,221,945 |
| Jul 29, 2025 | $44833.74 | $44883.66 | $44568.83 | $44632.99 | 492,116,155 |
| Jul 28, 2025 | $44946.98 | $44946.98 | $44739.96 | $44837.56 | 416,514,799 |
| Jul 25, 2025 | $44757.28 | $44944.46 | $44650.59 | $44901.92 | 371,732,286 |
| Jul 24, 2025 | $44776.41 | $44912.27 | $44674.57 | $44693.91 | 453,005,543 |
| Jul 23, 2025 | $44661.12 | $45016.71 | $44638.44 | $45010.29 | 446,633,204 |
| Jul 22, 2025 | $44338.62 | $44542.53 | $44272.60 | $44502.44 | 483,568,319 |
| Jul 21, 2025 | $44368.40 | $44601.85 | $44311.42 | $44323.07 | 446,594,437 |
| Jul 18, 2025 | $44571.68 | $44571.68 | $44224.59 | $44342.19 | 497,807,218 |
| Jul 17, 2025 | $44229.88 | $44558.05 | $44200.04 | $44484.49 | 455,314,776 |
| Jul 16, 2025 | $44152.74 | $44260.19 | $43758.98 | $44254.78 | 450,193,215 |
| Jul 15, 2025 | $44459.84 | $44504.27 | $44002.39 | $44023.29 | 498,928,131 |
| Jul 14, 2025 | $44346.15 | $44472.13 | $44237.28 | $44459.65 | 410,250,107 |
| Jul 11, 2025 | $44480.77 | $44480.77 | $44275.25 | $44371.51 | 474,098,181 |
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 |
|---|---|---|
| Hochschild Mining PLC | 340.60 | 8.40 |
| Endeavour Mining PLC | 3,022.00 | 6.86 |
| Fresnillo PLC | 2,380.00 | 4.57 |
| Raspberry Pi Holdings PLC | 401.80 | 4.42 |
| Qinetiq Group PLC | 525.00 | 3.86 |
| Anglo-Eastern Plantations PLC | 1,355.00 | 3.83 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Tate & Lyle PLC | 467.80 | -6.40 |
| Spire Healthcare Group PLC | 235.50 | -4.66 |
| W.A.G Payment Solutions PLC | 97.80 | -4.59 |
| Vistry Group PLC | 615.00 | -3.42 |
| Wizz Air Holdings PLC | 1,201.00 | -3.22 |
| C&C Group PLC | 146.00 | -3.18 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.