Shares Magazine
17,471.83 -32.74 (-0.19%)15 Dec 2025, 21:42
Dow Jones Transportation Average Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 15, 2025 | $17513.27 | $17526.85 | $17341.38 | $17471.83 | 185,137,106 |
| Dec 12, 2025 | $17654.70 | $17734.21 | $17448.32 | $17504.57 | 125,196,155 |
| Dec 11, 2025 | $17500.53 | $17714.48 | $17472.00 | $17620.19 | 139,404,976 |
| Dec 10, 2025 | $17067.31 | $17571.13 | $17067.27 | $17508.01 | 179,970,266 |
| Dec 9, 2025 | $17114.79 | $17195.83 | $17045.06 | $17054.64 | 134,296,459 |
| Dec 8, 2025 | $17186.95 | $17297.31 | $17125.18 | $17138.59 | 117,618,881 |
| Dec 4, 2025 | $17042.00 | $17133.95 | $16950.49 | $17065.72 | 142,638,269 |
| Dec 3, 2025 | $16729.29 | $17058.43 | $16729.29 | $17030.51 | 150,114,058 |
| Dec 2, 2025 | $16587.47 | $16751.25 | $16493.53 | $16694.80 | 142,621,376 |
| Dec 1, 2025 | $16544.70 | $16765.89 | $16493.64 | $16588.48 | 147,360,897 |
| Nov 28, 2025 | $16545.05 | $16654.40 | $16528.69 | $16585.81 | 67,982,785 |
| Nov 25, 2025 | $16074.89 | $16443.83 | $16074.89 | $16401.15 | 144,471,707 |
| Nov 24, 2025 | $16016.53 | $16106.19 | $15902.92 | $16037.25 | 147,038,439 |
| Nov 21, 2025 | $15571.15 | $16140.70 | $15571.15 | $16013.90 | 172,641,096 |
| Nov 20, 2025 | $15815.38 | $15995.40 | $15519.22 | $15525.72 | 160,405,960 |
| Nov 19, 2025 | $15816.54 | $15887.93 | $15706.06 | $15745.39 | 122,390,690 |
| Nov 18, 2025 | $15748.99 | $15857.11 | $15665.76 | $15790.01 | 127,138,142 |
| Nov 14, 2025 | $16049.37 | $16162.39 | $15966.79 | $16072.56 | 98,217,392 |
| Nov 12, 2025 | $16268.88 | $16504.42 | $16268.88 | $16390.69 | 119,608,006 |
| Nov 11, 2025 | $16167.78 | $16310.02 | $16088.12 | $16266.25 | 104,834,583 |
| Nov 10, 2025 | $16237.02 | $16302.62 | $16083.76 | $16157.58 | 128,785,416 |
| Nov 6, 2025 | $16000.13 | $16078.37 | $15895.43 | $15956.62 | 140,946,108 |
| Nov 4, 2025 | $15714.15 | $15934.88 | $15679.53 | $15900.30 | 180,413,117 |
| Nov 3, 2025 | $15857.79 | $15901.71 | $15705.46 | $15821.12 | 143,573,809 |
| Oct 30, 2025 | $15570.18 | $15955.90 | $15570.18 | $15729.54 | 128,287,812 |
| Oct 29, 2025 | $15558.21 | $15780.57 | $15539.03 | $15587.68 | 131,936,822 |
| Oct 28, 2025 | $15807.13 | $15821.09 | $15556.54 | $15557.42 | 156,095,248 |
| Oct 27, 2025 | $15539.52 | $15681.35 | $15539.52 | $15663.16 | 127,919,760 |
| Oct 24, 2025 | $15487.14 | $15588.79 | $15437.92 | $15454.66 | 178,873,657 |
| Oct 23, 2025 | $15737.63 | $15737.63 | $15356.01 | $15421.02 | 187,893,370 |
| Oct 22, 2025 | $15930.67 | $15999.44 | $15709.62 | $15720.38 | 124,025,689 |
| Oct 21, 2025 | $15784.39 | $16013.33 | $15738.29 | $15937.65 | 112,781,194 |
| Oct 20, 2025 | $15701.25 | $15895.83 | $15701.25 | $15814.50 | 106,741,222 |
| Oct 17, 2025 | $15669.49 | $15734.45 | $15586.09 | $15676.28 | 122,953,662 |
| Oct 16, 2025 | $15730.00 | $15844.21 | $15548.57 | $15655.88 | 177,840,678 |
| Oct 15, 2025 | $15545.46 | $15632.36 | $15402.83 | $15496.56 | 122,581,023 |
| Oct 14, 2025 | $15173.58 | $15551.22 | $15074.83 | $15496.82 | 138,451,175 |
| Oct 13, 2025 | $15141.41 | $15310.59 | $15132.14 | $15239.93 | 102,264,836 |
| Oct 10, 2025 | $15605.68 | $15650.04 | $15064.48 | $15067.87 | 163,854,534 |
| Oct 9, 2025 | $15845.48 | $15915.71 | $15572.73 | $15584.37 | 200,429,545 |
| Oct 8, 2025 | $15593.01 | $15853.78 | $15503.05 | $15782.87 | 136,738,339 |
| Oct 7, 2025 | $15896.29 | $15938.25 | $15620.49 | $15655.69 | 133,001,544 |
| Oct 6, 2025 | $15859.80 | $15978.92 | $15691.94 | $15890.36 | 170,878,403 |
| Oct 3, 2025 | $15778.19 | $15981.44 | $15771.63 | $15840.61 | 145,172,509 |
| Oct 2, 2025 | $15663.80 | $15834.61 | $15645.17 | $15748.90 | 155,097,642 |
| Oct 1, 2025 | $15679.72 | $15755.74 | $15594.19 | $15652.96 | 163,619,767 |
| Sep 30, 2025 | $15753.26 | $15753.26 | $15549.65 | $15715.54 | 177,902,104 |
| Sep 29, 2025 | $15790.87 | $15833.47 | $15658.09 | $15770.40 | 193,728,170 |
| Sep 26, 2025 | $15689.30 | $15855.93 | $15598.19 | $15730.52 | 153,667,687 |
| Sep 25, 2025 | $15668.42 | $15700.85 | $15585.90 | $15664.98 | 182,183,989 |
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 |
|---|---|---|
| Ig Group Holdings PLC | 1,244.00 | 6.69 |
| W.A.G Payment Solutions PLC | 100.50 | 3.40 |
| Greggs PLC | 1,710.00 | 2.89 |
| Jd Sports Fashion PLC | 83.36 | 2.86 |
| Ssp Group PLC | 190.90 | 2.86 |
| Edinburgh Worldwide Investment Trust PLC | 215.99 | 2.85 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Goodwin PLC | 19,700.00 | -8.80 |
| Ceres Power Holdings PLC | 242.80 | -8.79 |
| Babcock International Group PLC | 1,196.00 | -5.00 |
| Bae Systems PLC | 1,650.48 | -2.54 |
| Chemring Group PLC | 470.50 | -2.39 |
| Informa PLC | 871.80 | -2.15 |