Shares Magazine
21,879.49 +80.79 (+0.37%)09 Sep 2025, 22:16
NASDAQ Composite Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 8, 2025 | $21806.22 | $21885.62 | $21776.24 | $21798.70 | 0 |
| Sep 5, 2025 | $21860.44 | $21878.81 | $21534.72 | $21700.39 | 0 |
| Sep 4, 2025 | $21539.91 | $21711.96 | $21469.40 | $21707.69 | 0 |
| Sep 3, 2025 | $21461.63 | $21553.98 | $21370.98 | $21497.73 | 0 |
| Sep 2, 2025 | $21086.58 | $21293.69 | $21033.05 | $21279.63 | 0 |
| Aug 29, 2025 | $21630.33 | $21631.15 | $21397.98 | $21455.55 | 0 |
| Aug 28, 2025 | $21619.27 | $21742.46 | $21534.94 | $21705.16 | 0 |
| Aug 27, 2025 | $21526.33 | $21616.17 | $21476.30 | $21590.14 | 0 |
| Aug 26, 2025 | $21443.63 | $21550.92 | $21389.10 | $21544.27 | 0 |
| Aug 25, 2025 | $21466.47 | $21572.18 | $21400.08 | $21449.29 | 0 |
| Aug 22, 2025 | $21139.83 | $21545.42 | $21092.35 | $21496.53 | 0 |
| Aug 21, 2025 | $21112.52 | $21198.76 | $21013.53 | $21100.31 | 0 |
| Aug 20, 2025 | $21269.67 | $21269.67 | $20905.99 | $21172.86 | 0 |
| Aug 19, 2025 | $21607.45 | $21610.24 | $21277.71 | $21314.95 | 0 |
| Aug 18, 2025 | $21616.82 | $21651.50 | $21559.33 | $21629.77 | 0 |
| Aug 15, 2025 | $21709.34 | $21716.18 | $21567.46 | $21622.98 | 0 |
| Aug 14, 2025 | $21649.21 | $21766.29 | $21627.13 | $21710.67 | 0 |
| Aug 13, 2025 | $21764.55 | $21803.75 | $21645.14 | $21713.14 | 0 |
| Aug 12, 2025 | $21507.44 | $21689.68 | $21386.25 | $21681.90 | 0 |
| Aug 11, 2025 | $21459.65 | $21549.73 | $21346.62 | $21385.40 | 0 |
| Aug 8, 2025 | $21316.37 | $21464.53 | $21284.97 | $21450.02 | 0 |
| Aug 7, 2025 | $21325.01 | $21408.15 | $21090.05 | $21242.70 | 0 |
| Aug 6, 2025 | $20955.22 | $21183.88 | $20937.49 | $21169.42 | 0 |
| Aug 5, 2025 | $21092.10 | $21138.72 | $20893.29 | $20916.55 | 0 |
| Aug 4, 2025 | $20853.91 | $21055.24 | $20833.86 | $21053.58 | 0 |
| Aug 1, 2025 | $20830.64 | $20865.63 | $20560.17 | $20650.13 | 0 |
| Jul 31, 2025 | $21457.48 | $21457.48 | $21078.67 | $21122.45 | 0 |
| Jul 30, 2025 | $21140.40 | $21230.88 | $21016.92 | $21129.67 | 0 |
| Jul 29, 2025 | $21286.72 | $21303.96 | $21081.69 | $21098.29 | 0 |
| Jul 28, 2025 | $21176.40 | $21202.18 | $21122.12 | $21178.58 | 0 |
| Jul 25, 2025 | $21059.94 | $21159.80 | $21036.85 | $21108.32 | 0 |
| Jul 24, 2025 | $21083.82 | $21113.10 | $21001.68 | $21057.96 | 0 |
| Jul 23, 2025 | $20966.47 | $21023.85 | $20870.67 | $21020.02 | 0 |
| Jul 22, 2025 | $20982.21 | $20985.34 | $20750.90 | $20892.69 | 0 |
| Jul 21, 2025 | $20960.33 | $21077.37 | $20957.44 | $20974.17 | 0 |
| Jul 18, 2025 | $20959.57 | $20980.56 | $20846.12 | $20895.65 | 0 |
| Jul 17, 2025 | $20760.32 | $20911.83 | $20735.55 | $20885.65 | 0 |
| Jul 16, 2025 | $20717.81 | $20751.05 | $20507.06 | $20730.49 | 0 |
| Jul 15, 2025 | $20822.76 | $20836.04 | $20670.58 | $20677.80 | 0 |
| Jul 14, 2025 | $20592.56 | $20672.34 | $20492.63 | $20640.33 | 0 |
| 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 |
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 |
|---|---|---|
| Anglo American PLC | 2,490.00 | 9.07 |
| Diversified Energy Company PLC | 1,166.00 | 5.52 |
| Glencore PLC | 301.65 | 5.29 |
| Goodwin PLC | 11,100.00 | 4.72 |
| Lion Finance Group PLC | 7,575.00 | 4.12 |
| Computacenter PLC | 2,414.00 | 3.78 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Dunelm Group PLC | 1,117.00 | -9.99 |
| Burberry Group PLC | 1,167.00 | -8.25 |
| Rhi Magnesita N.V. | 2,095.00 | -5.20 |
| London Stock Exchange Group PLC | 8,826.00 | -4.69 |
| Vistry Group PLC | 603.80 | -4.61 |
| Gamma Communications PLC | 1,024.00 | -3.76 |