Shares Magazine
1,101.14 +6.11 (+0.56%)12 Sep 2025, 21:44
Dow Jones Utility Average Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 12, 2025 | $1092.06 | $1103.37 | $1090.63 | $1101.14 | 48,648,997 |
| Sep 11, 2025 | $1089.49 | $1096.34 | $1088.31 | $1095.03 | 56,678,898 |
| Sep 10, 2025 | $1079.86 | $1092.70 | $1079.78 | $1091.11 | 68,670,444 |
| Sep 9, 2025 | $1064.71 | $1078.18 | $1064.21 | $1075.01 | 50,197,763 |
| Sep 8, 2025 | $1079.12 | $1079.12 | $1062.03 | $1066.25 | 60,508,710 |
| Sep 5, 2025 | $1080.94 | $1082.88 | $1067.97 | $1078.53 | 53,428,438 |
| Sep 4, 2025 | $1085.05 | $1090.29 | $1073.70 | $1078.92 | 63,354,542 |
| Sep 3, 2025 | $1079.38 | $1081.24 | $1073.13 | $1079.88 | 50,364,104 |
| Sep 2, 2025 | $1087.35 | $1087.35 | $1077.04 | $1080.98 | 50,926,358 |
| Aug 29, 2025 | $1091.77 | $1093.17 | $1086.83 | $1088.74 | 53,982,965 |
| Aug 28, 2025 | $1099.71 | $1101.49 | $1090.80 | $1092.14 | 49,268,300 |
| Aug 27, 2025 | $1098.85 | $1103.68 | $1096.41 | $1100.73 | 52,495,360 |
| Aug 26, 2025 | $1096.34 | $1101.34 | $1092.57 | $1099.16 | 65,721,870 |
| Aug 25, 2025 | $1108.27 | $1108.58 | $1094.39 | $1095.75 | 47,626,878 |
| 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 |
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 |
|---|---|---|
| Jtc PLC | 1,360.00 | 15.84 |
| Computacenter PLC | 2,308.00 | 2.94 |
| Beazley PLC | 814.50 | 2.84 |
| Babcock International Group PLC | 1,157.00 | 2.39 |
| Ssp Group PLC | 155.50 | 2.30 |
| Drax Group PLC | 681.50 | 2.17 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 240.30 | -19.90 |
| Playtech PLC | 383.50 | -6.92 |
| Asos PLC | 275.50 | -4.67 |
| Genus PLC | 2,615.00 | -3.51 |
| Oxford Nanopore Technologies PLC | 164.10 | -3.47 |
| Rs Group PLC | 563.00 | -3.10 |
Risers/fallers data from previous trading day.