Shares Magazine
23,992.56 +143.29 (+0.60%)11 Sep 2025, 22:16
NASDAQ-100 Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 10, 2025 | $23931.32 | $23958.54 | $23760.10 | $23849.27 | 0 |
| Sep 9, 2025 | $23824.33 | $23852.42 | $23698.00 | $23839.80 | 0 |
| Sep 8, 2025 | $23759.62 | $23851.81 | $23725.04 | $23762.30 | 0 |
| Sep 5, 2025 | $23841.98 | $23860.25 | $23475.33 | $23652.44 | 0 |
| Sep 4, 2025 | $23442.19 | $23639.04 | $23371.33 | $23633.01 | 0 |
| Sep 3, 2025 | $23388.28 | $23478.01 | $23279.12 | $23414.84 | 0 |
| Sep 2, 2025 | $23020.47 | $23242.28 | $22977.88 | $23231.11 | 0 |
| Aug 29, 2025 | $23607.54 | $23607.54 | $23353.96 | $23415.42 | 0 |
| Aug 28, 2025 | $23601.35 | $23741.23 | $23514.70 | $23703.45 | 0 |
| Aug 27, 2025 | $23499.67 | $23591.06 | $23434.31 | $23565.85 | 0 |
| Aug 26, 2025 | $23420.85 | $23532.51 | $23369.04 | $23525.29 | 0 |
| Aug 25, 2025 | $23454.28 | $23546.45 | $23382.19 | $23425.60 | 0 |
| Aug 22, 2025 | $23184.99 | $23575.36 | $23140.04 | $23498.12 | 0 |
| Aug 21, 2025 | $23182.76 | $23264.27 | $23046.39 | $23142.58 | 0 |
| Aug 20, 2025 | $23343.41 | $23343.41 | $22959.70 | $23249.57 | 0 |
| Aug 19, 2025 | $23689.01 | $23695.65 | $23346.34 | $23384.77 | 0 |
| Aug 18, 2025 | $23692.13 | $23733.50 | $23637.41 | $23713.76 | 0 |
| Aug 15, 2025 | $23809.00 | $23813.99 | $23651.21 | $23712.07 | 0 |
| Aug 14, 2025 | $23775.01 | $23908.26 | $23748.99 | $23832.44 | 0 |
| Aug 13, 2025 | $23935.06 | $23969.28 | $23789.12 | $23849.04 | 0 |
| Aug 12, 2025 | $23651.61 | $23849.50 | $23524.28 | $23839.20 | 0 |
| Aug 11, 2025 | $23629.01 | $23698.00 | $23484.25 | $23526.63 | 0 |
| Aug 8, 2025 | $23458.13 | $23619.24 | $23437.61 | $23611.27 | 0 |
| Aug 7, 2025 | $23483.42 | $23560.73 | $23225.72 | $23389.53 | 0 |
| Aug 6, 2025 | $23070.95 | $23330.49 | $23042.27 | $23315.04 | 0 |
| Aug 5, 2025 | $23235.31 | $23286.05 | $23008.14 | $23018.56 | 0 |
| Aug 4, 2025 | $22986.77 | $23191.04 | $22973.60 | $23188.61 | 0 |
| Aug 1, 2025 | $22941.06 | $22972.47 | $22673.88 | $22763.31 | 0 |
| Jul 31, 2025 | $23589.37 | $23589.37 | $23176.12 | $23218.12 | 0 |
| Jul 30, 2025 | $23337.33 | $23447.15 | $23226.92 | $23345.41 | 0 |
| Jul 29, 2025 | $23477.84 | $23510.92 | $23283.40 | $23308.30 | 0 |
| Jul 28, 2025 | $23343.13 | $23386.76 | $23299.81 | $23356.27 | 0 |
| Jul 25, 2025 | $23204.66 | $23326.30 | $23193.99 | $23272.25 | 0 |
| Jul 24, 2025 | $23228.79 | $23268.49 | $23150.27 | $23219.87 | 0 |
| Jul 23, 2025 | $23100.25 | $23168.49 | $23000.46 | $23162.41 | 0 |
| Jul 22, 2025 | $23182.02 | $23186.36 | $22953.85 | $23063.58 | 0 |
| Jul 21, 2025 | $23124.97 | $23264.45 | $23122.93 | $23180.06 | 0 |
| Jul 18, 2025 | $23135.09 | $23153.21 | $23018.36 | $23065.47 | 0 |
| Jul 17, 2025 | $22931.02 | $23104.72 | $22905.51 | $23081.05 | 0 |
| Jul 16, 2025 | $22895.30 | $22928.55 | $22669.37 | $22907.97 | 0 |
| Jul 15, 2025 | $23036.86 | $23051.87 | $22876.47 | $22884.59 | 0 |
| Jul 14, 2025 | $22780.19 | $22886.94 | $22675.28 | $22855.63 | 0 |
| Jul 11, 2025 | $22757.99 | $22837.38 | $22692.80 | $22780.60 | 0 |
| Jul 10, 2025 | $22890.43 | $22907.04 | $22716.41 | $22829.26 | 0 |
| Jul 9, 2025 | $22800.36 | $22915.33 | $22733.65 | $22864.91 | 0 |
| Jul 8, 2025 | $22735.26 | $22761.80 | $22652.44 | $22702.25 | 0 |
| Jul 7, 2025 | $22754.38 | $22776.21 | $22587.47 | $22685.57 | 0 |
| Jul 3, 2025 | $22751.64 | $22896.01 | $22736.08 | $22866.97 | 0 |
| Jul 2, 2025 | $22451.81 | $22644.72 | $22448.07 | $22641.89 | 0 |
| Jul 1, 2025 | $22594.48 | $22631.26 | $22388.09 | $22478.13 | 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 |
|---|---|---|
| Trainline PLC | 291.80 | 12.23 |
| Avon Technologies PLC | 2,095.00 | 7.99 |
| Bae Systems PLC | 1,947.50 | 6.30 |
| Carnival PLC | 2,164.00 | 4.19 |
| Helios Towers PLC | 142.60 | 4.09 |
| Cranswick PLC | 5,220.00 | 3.98 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Sdcl Efficiency Income Trust PLC | 55.50 | -3.48 |
| Computacenter PLC | 2,242.00 | -3.36 |
| Gamma Communications PLC | 986.00 | -3.33 |
| Energean PLC | 865.00 | -3.30 |
| Xps Pensions Group PLC | 343.50 | -2.97 |
| Burberry Group PLC | 1,139.50 | -2.81 |