Shares Magazine
1,095.75 -13.73 (-1.24%)25 Aug 2025, 21:46
Dow Jones Utility Average Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 22, 2025 | $1107.07 | $1114.86 | $1105.62 | $1109.48 | 51,828,252 |
| Aug 21, 2025 | $1107.83 | $1114.19 | $1100.48 | $1102.19 | 46,173,381 |
| Aug 20, 2025 | $1107.65 | $1115.13 | $1104.23 | $1109.02 | 56,946,636 |
| Aug 19, 2025 | $1097.36 | $1107.01 | $1095.69 | $1106.63 | 48,858,117 |
| Aug 18, 2025 | $1104.69 | $1105.90 | $1095.97 | $1096.96 | 54,537,325 |
| Aug 15, 2025 | $1110.14 | $1110.14 | $1098.53 | $1103.18 | 76,917,016 |
| Aug 14, 2025 | $1116.24 | $1119.16 | $1109.56 | $1111.06 | 46,767,203 |
| Aug 13, 2025 | $1115.80 | $1119.73 | $1108.82 | $1119.45 | 53,361,312 |
| Aug 12, 2025 | $1112.33 | $1115.95 | $1105.76 | $1115.81 | 55,315,065 |
| Aug 11, 2025 | $1115.37 | $1117.12 | $1105.75 | $1110.60 | 49,675,911 |
| Aug 8, 2025 | $1120.25 | $1124.22 | $1110.80 | $1113.47 | 49,569,530 |
| Aug 7, 2025 | $1092.87 | $1124.02 | $1092.69 | $1118.19 | 65,596,857 |
| Aug 6, 2025 | $1110.29 | $1112.38 | $1100.53 | $1101.71 | 65,129,507 |
| Aug 5, 2025 | $1124.67 | $1128.79 | $1107.56 | $1110.06 | 78,196,026 |
| Aug 4, 2025 | $1107.96 | $1128.46 | $1107.96 | $1125.79 | 65,593,226 |
| Aug 1, 2025 | $1099.16 | $1113.59 | $1094.62 | $1107.90 | 71,263,587 |
| Jul 31, 2025 | $1092.04 | $1102.50 | $1090.62 | $1101.03 | 89,257,820 |
| Jul 30, 2025 | $1089.12 | $1104.06 | $1088.33 | $1094.89 | 64,547,735 |
| Jul 29, 2025 | $1076.88 | $1086.93 | $1074.05 | $1086.48 | 52,058,053 |
| Jul 28, 2025 | $1080.79 | $1081.37 | $1069.35 | $1073.17 | 51,800,972 |
| Jul 25, 2025 | $1082.49 | $1085.89 | $1079.11 | $1082.51 | 47,135,901 |
| Jul 24, 2025 | $1088.23 | $1089.65 | $1081.12 | $1082.85 | 50,574,645 |
| Jul 23, 2025 | $1096.90 | $1101.95 | $1080.28 | $1085.98 | 73,225,438 |
| Jul 22, 2025 | $1076.28 | $1089.22 | $1076.28 | $1089.06 | 50,432,261 |
| Jul 21, 2025 | $1074.92 | $1082.60 | $1072.78 | $1076.01 | 47,553,490 |
| Jul 18, 2025 | $1058.25 | $1078.30 | $1058.25 | $1073.90 | 56,889,532 |
| Jul 17, 2025 | $1054.08 | $1060.02 | $1051.01 | $1056.63 | 47,259,737 |
| Jul 16, 2025 | $1054.24 | $1058.63 | $1046.09 | $1054.52 | 55,001,274 |
| Jul 15, 2025 | $1063.21 | $1063.43 | $1049.78 | $1053.96 | 53,113,491 |
| Jul 14, 2025 | $1062.94 | $1070.98 | $1056.36 | $1064.90 | 50,570,623 |
| Jul 11, 2025 | $1058.81 | $1067.41 | $1053.99 | $1063.06 | 46,421,909 |
| Jul 10, 2025 | $1051.88 | $1067.96 | $1050.27 | $1065.75 | 47,731,064 |
| Jul 9, 2025 | $1048.79 | $1059.43 | $1042.83 | $1057.58 | 54,916,572 |
| Jul 8, 2025 | $1047.28 | $1049.71 | $1034.63 | $1046.62 | 68,751,511 |
| Jul 7, 2025 | $1051.81 | $1054.67 | $1047.92 | $1053.17 | 49,741,982 |
| Jul 3, 2025 | $1046.28 | $1056.83 | $1045.21 | $1052.98 | 39,324,627 |
| Jul 2, 2025 | $1052.70 | $1057.07 | $1041.20 | $1046.31 | 62,357,785 |
| Jul 1, 2025 | $1055.01 | $1057.80 | $1044.55 | $1056.39 | 82,824,177 |
| Jun 30, 2025 | $1046.95 | $1055.17 | $1042.65 | $1054.45 | 76,615,297 |
| Jun 27, 2025 | $1043.06 | $1054.68 | $1041.64 | $1047.50 | 79,078,687 |
| Jun 26, 2025 | $1039.82 | $1045.46 | $1036.27 | $1042.32 | 54,164,755 |
| Jun 25, 2025 | $1048.54 | $1048.93 | $1036.51 | $1037.71 | 56,079,492 |
| Jun 24, 2025 | $1050.33 | $1055.45 | $1049.54 | $1051.18 | 58,301,423 |
| Jun 23, 2025 | $1040.80 | $1051.97 | $1040.80 | $1051.49 | 63,300,205 |
| Jun 20, 2025 | $1032.44 | $1043.29 | $1032.44 | $1037.61 | 113,151,049 |
| Jun 18, 2025 | $1028.27 | $1035.96 | $1024.62 | $1032.16 | 58,778,252 |
| Jun 17, 2025 | $1030.87 | $1033.34 | $1016.42 | $1027.62 | 66,366,562 |
| Jun 16, 2025 | $1039.64 | $1045.79 | $1026.26 | $1030.49 | 63,893,091 |
| Jun 13, 2025 | $1041.05 | $1044.56 | $1034.44 | $1036.94 | 59,449,996 |
| Jun 12, 2025 | $1029.99 | $1043.19 | $1029.36 | $1043.19 | 63,212,759 |
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 |
|---|---|---|
| Wh Smith PLC | 711.00 | 11.09 |
| Helios Towers PLC | 135.80 | 6.76 |
| Future PLC | 781.50 | 4.41 |
| Standard Chartered PLC | 1,417.00 | 4.19 |
| Carnival PLC | 2,099.00 | 4.12 |
| Ssp Group PLC | 163.20 | 3.68 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| British American Tobacco PLC | 4,315.00 | -1.78 |
| Coca-Cola Europacific Partners PLC | 6,710.00 | -1.76 |
| Auction Technology Group PLC | 346.50 | -1.70 |
| Trustpilot Group PLC | 210.40 | -1.41 |
| Oxford Nanopore Technologies PLC | 208.20 | -1.33 |
| Coca-Cola Hbc AG | 3,892.00 | -1.32 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.