Shares Magazine
1,080.81 +10.56 (+0.99%)15 Dec 2025, 21:42
Dow Jones Utility Average Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 15, 2025 | $1073.17 | $1082.03 | $1071.20 | $1080.81 | 66,480,596 |
| Dec 12, 2025 | $1069.22 | $1078.48 | $1067.36 | $1070.25 | 61,979,382 |
| Dec 11, 2025 | $1058.56 | $1071.43 | $1057.25 | $1067.84 | 63,564,282 |
| Dec 10, 2025 | $1060.80 | $1061.75 | $1052.25 | $1058.23 | 73,714,497 |
| Dec 9, 2025 | $1064.06 | $1071.51 | $1060.23 | $1060.71 | 63,966,735 |
| Dec 5, 2025 | $1086.44 | $1088.00 | $1076.87 | $1077.59 | 64,354,177 |
| Dec 4, 2025 | $1088.49 | $1096.20 | $1084.92 | $1087.60 | 74,265,603 |
| Dec 3, 2025 | $1095.60 | $1098.55 | $1085.64 | $1089.61 | 67,079,492 |
| Dec 2, 2025 | $1105.67 | $1106.46 | $1092.33 | $1093.41 | 63,349,984 |
| Dec 1, 2025 | $1123.52 | $1123.52 | $1101.35 | $1102.06 | 68,852,508 |
| Nov 28, 2025 | $1122.85 | $1128.94 | $1121.80 | $1128.32 | 27,185,587 |
| Nov 25, 2025 | $1115.69 | $1117.95 | $1103.38 | $1106.46 | 57,560,744 |
| Nov 24, 2025 | $1105.85 | $1116.23 | $1098.38 | $1113.65 | 113,264,555 |
| Nov 21, 2025 | $1105.41 | $1112.65 | $1100.72 | $1106.73 | 79,017,937 |
| Nov 20, 2025 | $1108.97 | $1120.51 | $1102.24 | $1104.18 | 68,285,060 |
| Nov 18, 2025 | $1123.26 | $1127.67 | $1117.07 | $1117.16 | 64,447,769 |
| Nov 17, 2025 | $1116.15 | $1126.05 | $1113.64 | $1123.17 | 62,857,497 |
| Nov 14, 2025 | $1110.60 | $1121.02 | $1109.96 | $1113.61 | 60,546,966 |
| Nov 12, 2025 | $1122.79 | $1124.14 | $1117.79 | $1122.18 | 53,703,390 |
| Nov 10, 2025 | $1126.97 | $1129.83 | $1114.43 | $1123.00 | 65,029,414 |
| Nov 6, 2025 | $1108.93 | $1124.71 | $1108.93 | $1112.96 | 63,017,968 |
| Nov 5, 2025 | $1113.14 | $1119.87 | $1109.53 | $1113.35 | 79,427,653 |
| Nov 4, 2025 | $1113.67 | $1115.91 | $1106.51 | $1113.22 | 72,413,102 |
| Nov 3, 2025 | $1109.07 | $1115.89 | $1098.01 | $1112.82 | 69,082,280 |
| Oct 31, 2025 | $1115.15 | $1117.06 | $1104.38 | $1111.57 | 71,445,133 |
| Oct 30, 2025 | $1119.45 | $1132.38 | $1116.43 | $1118.73 | 62,460,861 |
| Oct 28, 2025 | $1142.11 | $1142.83 | $1121.80 | $1122.42 | 66,751,414 |
| Oct 27, 2025 | $1145.55 | $1145.99 | $1132.59 | $1144.30 | 64,674,613 |
| Oct 24, 2025 | $1143.75 | $1152.47 | $1142.23 | $1147.18 | 46,494,050 |
| Oct 23, 2025 | $1145.33 | $1149.54 | $1132.57 | $1137.95 | 52,116,168 |
| Oct 22, 2025 | $1143.66 | $1147.58 | $1136.61 | $1142.36 | 53,780,426 |
| Oct 20, 2025 | $1157.89 | $1162.74 | $1147.41 | $1154.20 | 45,693,083 |
| Oct 17, 2025 | $1161.07 | $1161.07 | $1148.81 | $1153.13 | 56,074,759 |
| Oct 16, 2025 | $1173.84 | $1180.65 | $1157.84 | $1158.58 | 55,731,873 |
| Oct 15, 2025 | $1160.13 | $1172.67 | $1159.86 | $1168.30 | 58,835,422 |
| Oct 14, 2025 | $1147.27 | $1158.80 | $1145.12 | $1156.09 | 54,431,234 |
| Oct 13, 2025 | $1140.53 | $1151.87 | $1138.70 | $1147.36 | 47,700,186 |
| Oct 10, 2025 | $1146.53 | $1153.80 | $1139.67 | $1140.17 | 58,323,220 |
| Oct 9, 2025 | $1149.60 | $1153.06 | $1141.89 | $1144.68 | 50,403,392 |
| Oct 8, 2025 | $1144.30 | $1147.87 | $1137.36 | $1146.92 | 64,853,079 |
| Oct 7, 2025 | $1134.73 | $1144.19 | $1134.72 | $1141.17 | 72,920,582 |
| Oct 6, 2025 | $1127.88 | $1133.50 | $1120.47 | $1132.62 | 67,561,734 |
| Oct 3, 2025 | $1115.36 | $1131.96 | $1115.17 | $1124.60 | 59,298,500 |
| Oct 2, 2025 | $1114.28 | $1116.80 | $1109.14 | $1113.66 | 67,318,833 |
| Oct 1, 2025 | $1119.77 | $1124.20 | $1115.95 | $1118.03 | 63,348,856 |
| Sep 30, 2025 | $1112.76 | $1119.14 | $1108.36 | $1118.18 | 64,543,922 |
| Sep 29, 2025 | $1110.18 | $1114.08 | $1103.04 | $1111.47 | 68,188,748 |
| Sep 26, 2025 | $1098.67 | $1114.66 | $1098.67 | $1114.36 | 59,793,108 |
| Sep 25, 2025 | $1102.95 | $1108.29 | $1096.91 | $1097.06 | 67,922,120 |
| Sep 24, 2025 | $1098.70 | $1105.94 | $1096.56 | $1104.93 | 64,288,152 |
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 |