| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A2D2 | A2D Funding II Plc | 114.5 | 114.2 | 114.2 | 780 | 0.0 |  | 0.00 |   |
| AA | AA Plc | 58.71 | 54.02 | 54.45 | 799,826 | -0.70 |  | 1.27 | |
| AA07 | FTSE Advanced Emerging | 468.0 | 463.1 | 463.7 | 0 | -3.6 | | 0.76 | |
| AA18 | Barclays Bank Plc | 123.1 | 121.4 | 123.1 | 80 | 1.4 |  | 1.11 | |
| AA4 | Amedeo Air Four Plus Lim | 78.88 | 77.10 | 78.00 | 284,514 | 0.00 | | 0.00 | |
| AAAP | Anglo African Agricultur | 7.190 | 7.050 | 7.050 | 3,073 | 0.000 | | 0.00 | |
| AADV | Albion Development Vct Plc | 79.50 | 78.50 | 79.50 | 1,928 | 0.00 | | 0.00 | |
| AAEV | Albion Enterprise Vct Plc | 113.0 | 112.0 | 113.0 | 1,708 | 0.0 | | 0.00 | |
| AAF | Airtel Africa Plc | 71.75 | 69.70 | 70.80 | 945,491 | 0.80 | | 1.14 | |
| AAIF | Aberdeen Asian Income Fund Ltd | 218.5 | 216.0 | 216.0 | 189,161 | -4.0 | | 1.82 | |
| AAL | Anglo American Plc | 2,239 | 2,180 | 2,200 | 2,883,578 | -41 | | 1.81 | |
| AAM | Artemis Vct Plc | 36.00 | 35.36 | 36.00 | 3,039 | 0.00 | | 0.00 | |
| AAOG | Anglo African Oil & Gas Plc | 0.4400 | 0.3700 | 0.4000 | 3,901,616 | 0.0000 | | 0.00 | |
| AAP2 | Leverage Shares Public Limited Company | 56.86 | 56.60 | 56.60 | 179 | -0.04 | | 0.07 | |
| AAPE | Leverage Shares Public Limited Company | 51.25 | 51.02 | 51.02 | 3 | 0.82 | | 1.63 | |
| AAS | Aberdeen Standard Asia Focus Plc | 1,115 | 1,090 | 1,090 | 21,342 | -25 | | 2.24 | |
| AASDIGEQ | FTSE Aim Digital Service | 2,969 | 2,935 | 2,946 | 0 | -21 | | 0.70 | |
| AASG | Amundi ETF | 2,789 | 2,726 | 2,726 | 207 | -49 | | 1.76 | |
| AASU | Amundi Investment Solutions | 35.57 | 35.57 | 35.57 | 1,000 | -0.67 | | 1.85 | |
| AATG | Albion Technology & General Vct Plc | 79.00 | 77.00 | 79.00 | 12,974 | 0.00 | | 0.00 | |
| AAU | Ariana Resources Plc | 2.870 | 2.651 | 2.800 | 1,490,254 | 0.000 | | 0.00 | |
| AAVC | Albion Venture Capital Tst Plc | 71.25 | 70.50 | 71.25 | 2,981 | 0.00 | | 0.00 | |
| AAZ | Anglo Asian Mining Plc | 149.8 | 141.0 | 143.5 | 216,382 | 2.5 | | 1.77 | |
| ABB1 | Santander UK Plc | 115.7 | 115.5 | 115.5 | 10,000 | 0.8 | | 0.65 | |
| ABBY | Abbey Plc | 1,400 | 1,350 | 1,350 | 35 | 0 | | 0.00 | |
| ABC | Abcam Plc | 1,392 | 1,356 | 1,392 | 209,084 | 21 | | 1.53 | |
| ABD | Aberdeen New Dawn Investment Trust Plc | 270.0 | 260.0 | 263.0 | 103,351 | -9.0 | | 3.31 | |
| ABDP | Ab Dynamics Plc | 2,270 | 2,175 | 2,250 | 93,509 | 60 | | 2.74 | |
| ABF | Associated British Foods Plc | 2,666 | 2,597 | 2,664 | 1,129,504 | 36 | | 1.37 | |
| AC24 | FTSE Japan Lms Index | 425.1 | 422.2 | 422.8 | 0 | -2.4 | | 0.55 | |
| ACC | Access Intelligence Plc | 51.00 | 50.00 | 51.00 | 20,272 | 0.00 | | 0.00 | |
| ACDAPR | FTSE Developed Asia Paci | 1,335 | 1,325 | 1,326 | 0 | -10 | | 0.74 | |
| ACDER | FTSE Developed Europe AL | 1,287 | 1,274 | 1,286 | 0 | 0 | | 0.03 | |
| ACDXUSR | FTSE Developed Ex US All | 1,283 | 1,272 | 1,278 | 0 | -5 | | 0.41 | |
| ACID | Acer Incorporated | 2.900 | 2.900 | 2.900 | 168 | 0.100 | | 3.57 | |
| ACKWTC | FTSE Kuwait All Cap 15% Capped Index | 1,513 | 1,494 | 1,509 | 0 | -5 | | 0.30 | |
| ACKWTCN | FTSE Kuwait All Cap 15% Capped Net Tax I | 1,513 | 1,494 | 1,509 | 0 | -5 | | 0.30 | |
| ACNAN | FTSE North America All C | 2,195 | 2,187 | 2,192 | 0 | -4 | | 0.17 | |
| ACNANCH | FTSE North America All C | 2,322 | 2,311 | 2,318 | 0 | -5 | | 0.22 | |
| ACNANEU | FTSE North America All C | 2,610 | 2,597 | 2,605 | 0 | -4 | | 0.17 | |
| ACNANUK | FTSE North America All C | 2,736 | 2,723 | 2,730 | 0 | -14 | | 0.52 | |
| ACP | Armadale Capital Plc | 3.180 | 3.000 | 3.100 | 5,020,742 | 0.000 | | 0.00 | |
| ACRL | Accrol Group Holdings Plc | 39.10 | 37.00 | 37.60 | 498,144 | -0.90 | | 2.34 | |
| ACSO | Accesso Technology Group | 480.0 | 441.0 | 450.0 | 104,835 | -30.0 | | 6.25 | |
| ACT | Actual Experience Plc | 90.00 | 89.98 | 90.00 | 53,750 | 0.00 | | 0.00 | |
| ACWD | SSGA SPDR ETFS Europe I Plc | 149.7 | 148.6 | 149.7 | 32,910 | -0.2 | | 0.14 | |
| ACWI | SSGA SPDR ETFS Europe I Plc | 114.7 | 114.3 | 114.7 | 2,356 | -0.7 | | 0.57 | |
| ACWL | Multi Units France | 17,527 | 17,080 | 17,527 | 3,637 | 606 | | 3.58 | |
| ACWU | Multi Units France | 229.6 | 228.8 | 228.8 | 102 | 0.5 | | 0.20 | |
| ACXUSS | FTSE Gloabl All Cap Ex U | 526.0 | 521.2 | 522.7 | 0 | -3.5 | | 0.66 | |
| AD01 | FTSE Developed | 377.3 | 375.9 | 376.4 | 0 | -1.0 | | 0.25 | |
| AD02 | FTSE Developed Ex US | 285.7 | 283.3 | 284.7 | 0 | -1.2 | | 0.40 | |
| AD03 | FTSE Developed Ex North | 274.9 | 272.4 | 274.0 | 0 | -0.9 | | 0.32 | |
| AD04 | FTSE Developed Ex UK | 393.3 | 391.8 | 392.3 | 0 | -1.0 | | 0.26 | |
| AD05 | FTSE Developed Ex Japan | 399.6 | 398.1 | 398.6 | 0 | -1.0 | | 0.25 | |
| AD06 | FTSE Developed Europe | 264.5 | 261.9 | 264.3 | 0 | 0.0 | | 0.02 | |
| AD07 | FTSE Developed Europe Ex | 287.2 | 284.4 | 286.9 | 0 | 0.0 | | 0.00 | |
| AD09 | FTSE Dev Lms Ex US Index | 489.2 | 485.0 | 487.3 | 0 | -2.0 | | 0.40 | |
| AD13 | FTSE Dev Europe Lms Inde | 460.0 | 455.4 | 459.6 | 0 | -0.1 | | 0.03 | |
| AD17 | FTSE Dev Lms Ex Na Index | 479.3 | 474.9 | 477.7 | 0 | -1.5 | | 0.32 | |
| AD20 | FTSE Dev Europe Lms Ex U | 522.1 | 517.1 | 521.6 | 0 | -0.1 | | 0.02 | |
| ADA | Adams Plc | 5.500 | 4.100 | 5.500 | 140 | 0.500 | | 10.00 | |
| ADAM | Adamas Finance Asia Limi | 35.00 | 32.00 | 35.00 | 10,280 | 0.00 | | 0.00 | |
| ADES | Ades International Holding Plc | 12.20 | 12.00 | 12.05 | 1,141 | -0.30 | | 2.43 | |
| ADIG | Aberdeen Diversified Income and Growth T | 109.5 | 108.0 | 109.5 | 1,043,721 | -0.5 | | 0.45 | |
| ADL | Andalas Energy and Power Plc | 0.1550 | 0.1110 | 0.1250 | 41,125,699 | -0.0300 | | 19.35 | |
| ADM | Admiral Group Plc | 2,302 | 2,277 | 2,295 | 621,667 | -15 | | 0.65 | |
| ADME | Adm Energy Plc | 4.588 | 4.550 | 4.550 | 84,115 | 0.000 | | 0.00 | |
| ADT | Adept Telecom Plc | 329.0 | 318.5 | 329.0 | 13,334 | 6.0 | | 1.86 | |
| ADT1 | Adriatic Metals Plc | 101.00 | 99.84 | 100.00 | 40,882 | 1.45 | | 1.47 | |
| AE01 | FTSE Emerging | 772.1 | 761.3 | 762.2 | 0 | -15.4 | | 1.97 | |
| AEFS | Alcentra European Floating Rate Income F | 100.00 | 98.44 | 100.00 | 12,444 | 1.10 | | 1.11 | |
| AEG | Active Energy Group Plc | 0.5800 | 0.5100 | 0.5750 | 9,897,223 | 0.0500 | | 9.52 | |
| AEJ | Lyxor International Asse | 66.84 | 65.60 | 65.60 | 107 | -1.11 | | 1.66 | |
| AEJL | Lyxor International Asse | 5,026 | 5,020 | 5,026 | 799 | -98 | | 1.91 | |
| AEMC | Aberdeen Emerging Markets Investment Com | 632.0 | 620.0 | 623.0 | 7,289 | -11.0 | | 1.74 | |
| AEO | Aeorema Communications Plc | 38.68 | 38.00 | 38.00 | 6,447 | 0.00 | | 0.00 | |
| AEP | Anglo-Eastern Plantations Plc | 570.0 | 560.0 | 565.0 | 8,177 | 0.0 | | 0.00 | |
| AERI | Aquila European Renewables Income Fund P | 1.068 | 1.065 | 1.068 | 8,447 | 0.000 | | 0.00 | |
| AERS | Aquila European Renewables Income Fund P | 91.52 | 91.20 | 91.20 | 1,074 | 0.00 | | 0.00 | |
| AEWL | Aew UK Long Lease REIT Plc | 75.75 | 74.75 | 74.75 | 69,708 | -1.00 | | 1.32 | |
| AEWU | Aew UK REIT Plc | 102.0 | 99.0 | 102.0 | 487,759 | 1.5 | | 1.49 | |
| AEX | Aminex Plc | 1.0250 | 0.9650 | 1.0000 | 2,201,303 | -0.0250 | | 2.44 | |
| AEXK | Amundi Investment Solutions | 2,785 | 2,762 | 2,785 | 1,318 | 44 | | 1.59 | |
| AFC | Afc Energy Plc | 20.82 | 19.28 | 19.80 | 3,399,287 | -1.40 | | 6.60 | |
| AFHP | Afh Financial Group Plc | 396.0 | 374.0 | 382.0 | 130,037 | -8.0 | | 2.05 | |
| AFID | Afi Development Plc | 0.3940 | 0.3940 | 0.3940 | 1 | 0.0080 | | 2.07 | |
| AFM | Alpha Financial Markets Consulting Plc | 248.0 | 241.0 | 245.0 | 15,134 | 2.0 | | 0.82 | |
| AFMC | Aberdeen Frontier Markets Investment Com | 47.40 | 46.40 | 46.40 | 659 | 0.00 | | 0.00 | |
| AFN | Advfn Plc | 17.00 | 16.50 | 16.50 | 15,150 | -3.50 | | 17.50 | |
| AFRB | Afi Development Plc | 0.3880 | 0.3880 | 0.3880 | 5,518 | -0.0030 | | 0.77 | |
| AFS | Amiad Water Systems Ltd | 273.0 | 266.0 | 270.0 | 1,412 | -3.0 | | 1.10 | |
| AFSU | Lyxor International Asse | 37.77 | 37.29 | 37.29 | 546 | -1.02 | | 2.66 | |
| AFX | Alpha FX Group Plc | 1,350 | 1,290 | 1,325 | 76,799 | 15 | | 1.15 | |
| AG01 | FTSE All-Emerging | 573.1 | 563.6 | 564.1 | 0 | -8.8 | | 1.53 | |
| AG02 | FTSE All-Emerging Latin | 633.5 | 623.2 | 625.7 | 0 | -7.6 | | 1.20 | |
| AG03 | FTSE All-Emerging Asia P | 513.2 | 503.7 | 504.1 | 0 | -9.0 | | 1.76 | |
| AG14 | FTSE All-Emer Lms Index | 810.2 | 797.4 | 798.0 | 0 | -11.8 | | 1.46 | |
| AG15 | FTSE All-Emer Latin Amer | 988.9 | 973.2 | 977.1 | 0 | -11.4 | | 1.15 | |
| AG16 | FTSE All-Emer Asia Pacif | 829.0 | 814.4 | 814.9 | 0 | -13.9 | | 1.67 | |
| AGAP | ETFS Commodity Securities Limited | 310.9 | 310.2 | 310.2 | 343 | -0.5 | | 0.16 | |
| AGBP | Ishares III Plc | 5.163 | 5.153 | 5.163 | 41,770 | 0.011 | | 0.20 | |
| AGCP | ETFS Commodity Securities Limited | 634.6 | 626.1 | 626.1 | 950 | -11.9 | | 1.86 | |
| AGED | Ishares IV Plc | 6.410 | 6.360 | 6.394 | 8,427 | -0.031 | | 0.49 | |
| AGES | Ishares IV Plc | 492.7 | 488.7 | 489.9 | 7,133 | -3.9 | | 0.79 | |
| AGFX | Argentex Group Plc | 172.0 | 165.3 | 172.0 | 343,027 | 0.0 | | 0.00 | |
| AGGG | Ishares III Plc | 5.140 | 5.124 | 5.137 | 136,919 | 0.015 | | 0.28 | |
| AGGP | ETFS Commodity Securities Limited | 227.7 | 227.1 | 227.7 | 1,000 | 1.1 | | 0.46 | |
| AGGU | Ishares III Plc | 5.532 | 5.522 | 5.532 | 1,992,033 | 0.011 | | 0.20 | |
| AGK | Aggreko Plc | 851.3 | 845.0 | 846.2 | 295,434 | -7.4 | | 0.87 | |
| AGL | Angle Plc | 63.50 | 63.00 | 63.20 | 43,846 | -0.30 | | 0.47 | |
| AGM | Applied Graphene Materia | 19.00 | 16.25 | 17.50 | 39,870 | 0.00 | | 0.00 | |
| AGR | Assura Group Ld | 77.57 | 75.40 | 76.00 | 5,144,728 | -1.30 | | 1.68 | |
| AGRO | Ros Agro Plc | 10.80 | 10.24 | 10.34 | 26,207 | -0.56 | | 5.14 | |
| AGT | Avi Global Trust Plc | 801.0 | 793.0 | 796.0 | 78,474 | -6.0 | | 0.75 | |
| AGY | Allergy Therapeutics Plc | 11.40 | 11.00 | 11.35 | 43,964 | 0.35 | | 3.18 | |
| AHT | Ashtead Group Plc | 2,553 | 2,496 | 2,552 | 1,174,276 | 25 | | 0.99 | |
| AIAG | Legal & General Ucits ETF Public Limited | 858.7 | 851.8 | 858.7 | 5,519 | -3.1 | | 0.36 | |
| AIAI | Legal & General Ucits ETF Public Limited | 11.21 | 11.19 | 11.21 | 3,822 | 0.02 | | 0.15 | |
| AIBG | Aib Group Plc | 2.802 | 2.652 | 2.670 | 678,367 | -0.160 | | 5.65 | |
| AIE | Ashoka India Equity Investment Trust Plc | 114.8 | 114.0 | 114.5 | 52,944 | 0.0 | | 0.00 | |
| AIEA | Airea Plc | 43.50 | 42.20 | 43.50 | 2,000 | 0.00 | | 0.00 | |
| AIF | Acorn Income Fund Ld | 416.5 | 407.0 | 412.0 | 38,030 | -5.0 | | 1.20 | |
| AIFZ | Acorn Income Fund Ld | 155.5 | 155.5 | 155.5 | 10,000 | 0.0 | | 0.00 | |
| AIGA | Wisdomtree Commodity Securities Ltd. | 4.069 | 4.040 | 4.048 | 13,288 | -0.030 | | 0.74 | |
| AIGC | ETFS Commodity Securities Limited | 8.166 | 8.153 | 8.166 | 3,219 | -0.057 | | 0.69 | |
| AIGE | ETFS Commodity Securities Limited | 3.485 | 3.470 | 3.471 | 302,204 | -0.021 | | 0.59 | |
| AIGG | ETFS Commodity Securities Limited | 2.971 | 2.967 | 2.971 | 1,000 | -0.011 | | 0.37 | |
| AIGI | ETFS Commodity Securities Limited | 11.51 | 11.48 | 11.51 | 21,348 | -0.08 | | 0.67 | |
| AIGL | ETFS Commodity Securities Limited | 2.800 | 2.752 | 2.752 | 1,350 | -0.034 | | 1.20 | |
| AIGO | ETFS Commodity Securities Limited | 12.85 | 12.83 | 12.83 | 700 | -0.11 | | 0.85 | |
| AIGP | ETFS Commodity Securities Limited | 18.95 | 18.81 | 18.92 | 11,461 | -0.08 | | 0.41 | |
| AIGS | ETFS Commodity Securities Limited | 3.139 | 3.117 | 3.117 | 1,500 | -0.047 | | 1.49 | |
| AIM1 | FTSE Aim 100 Index | 4,925 | 4,903 | 4,914 | 0 | -3 | | 0.05 | |
| AIM5 | FTSE Aim UK 50 Index | 5,399 | 5,360 | 5,392 | 0 | 15 | | 0.27 | |
| AIR | Air Partner Plc | 95.50 | 94.10 | 95.50 | 29,258 | 0.50 | | 0.53 | |
| AJB | Aj Bell Plc | 405.0 | 395.0 | 404.5 | 1,923,939 | 3.0 | | 0.75 | |
| AJG | Atlantis Japan Growth Fund Ld | 236.2 | 234.0 | 236.0 | 34,815 | -0.5 | | 0.21 | |
| AJIT | Aberdeen Japan Investmen | 645.0 | 630.0 | 645.0 | 4,913 | 0.0 | | 0.00 | |
| AJOT | Avi Japan Opportunity Trust Plc | 118.0 | 115.0 | 116.5 | 99,069 | -1.0 | | 0.85 | |
| AKRN | Jsc Acron | 7.650 | 7.650 | 7.650 | 70 | 0.000 | | 0.00 | |
| ALAG | Amundi ETF | 1,269 | 1,262 | 1,262 | 18,419 | -2 | | 0.17 | |
| ALAI | Aberdeen Latin American Income Fund Limi | 74.80 | 71.92 | 72.80 | 27,244 | -1.50 | | 2.02 | |
| ALAU | Amundi Investment Solutions | 16.50 | 16.47 | 16.47 | 831 | -0.15 | | 0.93 | |
| ALBA | Alba Mineral Resources Plc | 0.1469 | 0.1330 | 0.1400 | 7,716,895 | 0.0000 | | 0.00 | |
| ALF | Alternative Liquidity Fu | 0.1000 | 0.1000 | 0.1000 | 124,017 | 0.0050 | | 5.26 | |
| ALFA | Alfa Financial Software Holdings Plc | 103.2 | 100.5 | 100.8 | 21,688 | -0.8 | | 0.79 | |
| ALGW | Alpha Growth Plc | 2.550 | 2.200 | 2.250 | 8,226,406 | -0.125 | | 5.26 | |
| ALM | Allied Minds Plc | 56.20 | 53.60 | 54.90 | 762,766 | -0.10 | | 0.18 | |
| ALP2 | Alpha Plus Holdings Plc | 102.3 | 101.8 | 102.3 | 5,450 | 0.0 | | 0.00 | |
| ALQD | DB X-Trackers II | 123.0 | 122.8 | 122.8 | 123 | 0.2 | | 0.17 | |
| ALS | Altus Strategies Plc | 7.125 | 6.850 | 7.125 | 17,700 | -0.375 | | 5.00 | |
| ALT | Altitude Group Plc | 51.50 | 49.00 | 51.50 | 54,001 | 0.00 | | 0.00 | |
| ALTN | Altyn Plc | 0.6250 | 0.5700 | 0.6075 | 1,589,632 | -0.0175 | | 2.80 | |
| ALU | Alumasc Group Plc | 107.8 | 104.5 | 104.5 | 11,274 | 0.0 | | 0.00 | |
| ALUM | ETFS Commodity Securities Limited | 2.778 | 2.774 | 2.774 | 30,003 | 0.015 | | 0.53 | |
| ALY | Ashley [Laura] Holdings Plc | 3.125 | 2.750 | 3.125 | 216,710 | 0.000 | | 0.00 | |
| AM38 | Annes Gate Property Plc | 136.2 | 136.2 | 136.2 | 5,500 | 6.8 | | 5.26 | |
| AMAT | Amati Aim Vct Plc | 144.5 | 144.1 | 144.5 | 10,863 | 0.0 | | 0.00 | |
| AMC | Amur Minerals Corporation | 1.935 | 1.795 | 1.830 | 1,666,279 | -0.020 | | 1.08 | |
| AMER | Amerisur Resources Plc | 19.20 | 19.18 | 19.18 | 4,842,895 | -0.02 | | 0.10 | |
| AMGO | Amigo Holdings Plc | 67.50 | 65.50 | 67.40 | 161,161 | 0.90 | | 1.35 | |
| AML | Aston Martin Lagonda Global Holdings Plc | 447.8 | 431.7 | 435.6 | 548,309 | -7.0 | | 1.58 | |
| AMO | Amino Technologies Plc | 143.5 | 141.0 | 142.0 | 47,669 | -1.5 | | 1.05 | |
| AMPH | Aggregated Micro Power H | 92.00 | 89.35 | 92.00 | 333 | 1.00 | | 1.10 | |
| AMS | Advanced Medical Solutions Group Plc | 291.0 | 284.0 | 288.0 | 284,285 | 0.0 | | 0.00 | |
| AMYT | Amryt Pharma Plc | 126.0 | 122.0 | 126.0 | 174,568 | 2.0 | | 1.61 | |
| AMZ2 | Leverage Shares Public Limited Company | 41.20 | 39.58 | 39.58 | 160 | -1.41 | | 3.43 | |
| AMZE | Leverage Shares Public Limited Company | 35.67 | 35.67 | 35.67 | 1 | 0.26 | | 0.72 | |
| ANCR | Animalcare Group Plc | 195.0 | 190.0 | 195.0 | 4,101 | 0.0 | | 0.00 | |
| ANG | Angling Direct Plc | 71.50 | 69.12 | 71.00 | 6,955 | -0.50 | | 0.70 | |
| ANGS | Angus Energy Plc | 0.7950 | 0.7650 | 0.7750 | 1,546,745 | 0.0000 | | 0.00 | |
| ANIC | Agronomics Limited | 9.495 | 8.960 | 9.250 | 303,520 | 0.250 | | 2.78 | |
| ANII | Aberdeen New India Investment Trust Plc | 483.2 | 472.0 | 472.0 | 99,126 | -4.0 | | 0.84 | |
| ANP | Anpario Plc | 342.0 | 336.0 | 340.0 | 9,359 | 0.0 | | 0.00 | |
| ANRJ | Amundi Investment Solutions | 23,000 | 22,453 | 22,453 | 22 | -548 | | 2.38 | |
| ANTO | Antofagasta Plc | 962.2 | 941.0 | 950.0 | 2,012,444 | -26.2 | | 2.68 | |
| ANW | Aberdeen New Thai Investment Trust Plc | 553.0 | 536.0 | 545.0 | 13,382 | -2.5 | | 0.46 | |
| ANX | Anexo Group Plc | 177.0 | 176.0 | 177.0 | 368,564 | 0.0 | | 0.00 | |
| ANXG | Amundi ETF | 7,788 | 7,778 | 7,788 | 16 | 94 | | 1.22 | |
| ANXU | Amundi Investment Solutions | 101.7 | 100.8 | 101.7 | 1,677 | 0.3 | | 0.28 | |
| AO | AO World | 83.58 | 79.40 | 79.40 | 188,564 | -1.00 | | 1.24 | |
| AOF | Africa Opportunity Fund Limited | 0.5600 | 0.5400 | 0.5600 | 4,579 | -0.0050 | | 0.88 | |
| AOGL | Attis Oil and Gas Ltd | 0.0740 | 0.0550 | 0.0700 | 52,352,734 | -0.0025 | | 3.45 | |
| AOR | Aortech International Plc | 97.50 | 93.00 | 96.00 | 54,608 | 1.00 | | 1.05 | |
| APAX | Apax Global Alpha Limite | 169.5 | 167.0 | 169.0 | 52,411 | -1.0 | | 0.59 | |
| APF | Anglo Pacific Group Plc | 185.4 | 181.0 | 182.5 | 56,808 | -0.5 | | 0.27 | |
| APGN | Applegreen Plc | 488.5 | 480.0 | 488.5 | 14 | 0.0 | | 0.00 | |
| APH | Alliance Pharma Plc | 85.40 | 83.00 | 85.00 | 355,699 | 0.90 | | 1.07 | |
| APP | Appreciate Group Plc | 61.99 | 60.40 | 61.25 | 52,831 | 0.25 | | 0.41 | |
| APTD | Aptitude Software Group Plc | 550.0 | 527.0 | 530.0 | 518,114 | -14.0 | | 2.57 | |
| AQSG | Aquila Services Group Plc | 35.00 | 31.50 | 35.00 | 78 | 0.00 | | 0.00 | |
| AQX | Aquis Exchange Plc | 377.5 | 375.0 | 375.0 | 3,900 | 0.0 | | 0.00 | |
| ARB | Argo Blockchain Plc | 7.150 | 6.800 | 6.950 | 705,403 | -0.250 | | 3.47 | |
| ARBB | Arbuthnot Banking Group Plc | 1,325 | 1,260 | 1,300 | 214 | 0 | | 0.00 | |
| ARC | Arcontech Group Plc | 224.0 | 218.1 | 219.0 | 15,555 | -5.0 | | 2.23 | |
| ARCM | Arc Minerals Limited | 3.195 | 2.910 | 3.100 | 359,789 | -0.050 | | 1.59 | |
| ARDN | Arden Partners Plc | 17.00 | 17.00 | 17.00 | 10,000 | -1.00 | | 5.56 | |
| ARE | Arena Events Group Plc | 27.81 | 26.00 | 27.00 | 313,132 | 1.00 | | 3.85 | |
| ARG | Argos Resources Limited | 4.700 | 4.620 | 4.700 | 14,610 | 0.000 | | 0.00 | |
| ARGO | Argo Group Limited | 24.50 | 23.05 | 24.50 | 2,295 | 0.00 | | 0.00 | |
| ARIX | Arix Bioscience Plc | 96.38 | 95.02 | 96.00 | 42,405 | 0.00 | | 0.00 | |
| ARK | Arkle Resources Plc | 1.220 | 1.118 | 1.175 | 44,770 | 0.000 | | 0.00 | |
| ARR | Aurora Investment Trust Plc | 237.0 | 235.2 | 237.0 | 32,221 | 1.0 | | 0.42 | |
| ARS | Asiamet Resources Limite | 2.695 | 2.230 | 2.500 | 13,396,293 | 0.250 | | 11.11 | |
| ARTL | Alpha Real Trust Limited | 184.5 | 183.0 | 184.5 | 4,222 | 0.0 | | 0.00 | |
| ARW | Arrow Global Group Plc | 279.2 | 270.0 | 278.6 | 348,637 | -1.4 | | 0.50 | |
| AS14 | Equity Release Funding ( | 122.5 | 122.5 | 122.5 | 11,840 | 0.2 | | 0.20 | |
| ASAI | ASA International Group Plc | 270.0 | 256.0 | 260.0 | 99,687 | 4.5 | | 1.76 | |
| ASC | Asos Plc | 3,086 | 2,931 | 2,970 | 1,038,996 | -65 | | 2.14 | |
| ASCI | Aberdeen Smaller Companies Income Trust | 347.2 | 345.0 | 347.0 | 14,433 | 0.0 | | 0.00 | |
| ASCL | Ascential Plc | 412.8 | 403.1 | 408.0 | 201,071 | 0.4 | | 0.10 | |
| ASDV | SSGA SPDR ETFS Europe I | 51.31 | 50.93 | 51.18 | 5,405 | -0.49 | | 0.95 | |
| ASEAN40 | FTSE Asean 40 Index | 11,032 | 10,949 | 10,969 | 0 | -67 | | 0.61 | |
| ASEAN40N | FTSE Asean 40 | 11,032 | 10,949 | 10,969 | 0 | -67 | | 0.61 | |
| ASEAN4WN | Ftse/Asean 40 Wm Net Tax Index | 11,045 | 10,962 | 10,979 | 0 | -68 | | 0.61 | |
| ASEANAS | FTSE Asean All-Share Ind | 934.1 | 926.9 | 927.8 | 0 | -6.3 | | 0.67 | |
| ASEANEM | FTSE Asean All-Share Ex | 931.4 | 925.2 | 926.1 | 0 | -4.8 | | 0.52 | |
| ASEANSTR | FTSE Asean Stars Index | 943.8 | 936.3 | 937.5 | 0 | -6.5 | | 0.69 | |
| ASEI | Aberdeen Standard Equity Income Trust Pl | 412.1 | 407.0 | 409.0 | 129,266 | -4.0 | | 0.97 | |
| ASH | Ashley House Plc | 2.750 | 2.510 | 2.750 | 1 | 0.000 | | 0.00 | |
| ASHM | Ashmore Group Plc | 557.0 | 546.0 | 553.5 | 973,367 | -3.0 | | 0.54 | |
| ASHR | DB X-Trackers | 11.76 | 11.66 | 11.69 | 21,744 | -0.29 | | 2.42 | |
| ASIL | Lyxor International Asse | 13,296 | 12,858 | 12,858 | 437 | -492 | | 3.69 | |
| ASIT | Aberforth Split Level Income Trust Plc | 93.75 | 91.50 | 93.00 | 53,771 | 0.25 | | 0.27 | |
| ASIU | Lyxor International Asse | 172.1 | 167.8 | 167.8 | 1,098 | -2.2 | | 1.28 | |
| ASIZ | Aberforth Split Level Income Trust Plc | 111.0 | 108.9 | 109.5 | 102,686 | 0.0 | | 0.00 | |
| ASL | Aberforth Smaller Companies Trust Plc | 1,506 | 1,486 | 1,500 | 83,714 | -8 | | 0.53 | |
| ASLI | Aberdeen Standard European Logistics Inc | 94.00 | 92.00 | 94.00 | 206,790 | -0.20 | | 0.21 | |
| ASO | Avesoro Resources Inc | 99.50 | 98.50 | 99.50 | 30 | 2.50 | | 2.58 | |
| ASPL | Aseana Properties Limited | 0.4600 | 0.4550 | 0.4550 | 15,000 | -0.0050 | | 1.09 | |
| AST | Ascent Resources Plc | 0.1075 | 0.0950 | 0.1000 | 9,349,963 | 0.0050 | | 5.26 | |
| ASTO | Assetco Plc | 370.0 | 356.0 | 370.0 | 500 | 0.0 | | 0.00 | |
| ASX | FTSE All-Share | 4,246 | 4,195 | 4,223 | 0 | -22 | | 0.52 | |
| ASXDIGEQ | FTSE All Share Digital S | 2,804 | 2,789 | 2,798 | 0 | -7 | | 0.24 | |
| ASXX | FTSE All-Share [Exit] | 4,159 | 4,108 | 4,138 | 0 | -21 | | 0.51 | |
| ASY | Andrews Sykes Group Plc | 567.0 | 505.0 | 545.0 | 8,388 | 45.0 | | 9.00 | |
| AT1 | Invesco Markets II Plc | 23.79 | 23.75 | 23.77 | 1,313 | 0.00 | | 0.00 | |
| AT1D | Invesco Markets II Plc | 1,679 | 1,677 | 1,677 | 2,188 | -5 | | 0.30 | |
| AT1P | Invesco Markets II Plc | 1,825 | 1,820 | 1,820 | 2,000 | 1 | | 0.06 | |
| AT1S | Invesco Markets II Plc | 4,277 | 4,272 | 4,272 | 138 | 4 | | 0.10 | |
| ATAD | Oao Tatneft | 80.32 | 79.54 | 79.98 | 124,516 | -0.42 | | 0.52 | |
| ATM | Afritin Mining Limited | 2.900 | 2.850 | 2.850 | 402,196 | -0.050 | | 1.72 | |
| ATMA | Atlas Mara Co-Nvest Limi | 1.110 | 1.070 | 1.075 | 24,472 | -0.005 | | 0.46 | |
| ATQT | Attraqt Group Plc | 38.75 | 38.40 | 38.40 | 60,247 | -0.10 | | 0.26 | |
| ATR | Asian Total Return Inves | 382.0 | 375.2 | 376.0 | 166,756 | -10.0 | | 2.59 | |
| ATS | Artemis Alpha Trust Plc | 349.2 | 344.4 | 346.0 | 22,729 | 0.0 | | 0.00 | |
| ATST | Alliance Trust Plc | 874.0 | 858.2 | 864.0 | 228,380 | -8.0 | | 0.92 | |
| ATT | Allianz Technology Trust | 1,873 | 1,816 | 1,828 | 80,432 | -14 | | 0.76 | |
| ATY | Athelney Trust Plc | 240.0 | 225.0 | 235.0 | 1,335 | -5.0 | | 2.08 | |
| ATYM | Atalaya Mining Plc | 209.7 | 205.0 | 207.0 | 116,405 | 0.0 | | 0.00 | |
| AUCO | Etfx Fund Company Plc | 29.66 | 29.44 | 29.66 | 4,676 | -0.14 | | 0.47 | |
| AUCP | Etfx Fund Company Plc | 2,275 | 2,245 | 2,273 | 7,422 | -19 | | 0.84 | |
| AUEG | Amundi ETF | 389.4 | 386.9 | 388.1 | 182,238 | -8.3 | | 2.10 | |
| AUEM | Amundi Investment Solutions | 5.066 | 5.047 | 5.066 | 708,982 | -0.087 | | 1.69 | |
| AUG | Augean Plc | 222.0 | 214.4 | 220.0 | 92,444 | -1.0 | | 0.45 | |
| AUGA | UBS [Irl] ETF Plc | 1,744 | 1,742 | 1,744 | 64 | 7 | | 0.37 | |
| AUGM | Augmentum Fintech Plc | 103.0 | 101.0 | 102.5 | 255,507 | -0.5 | | 0.49 | |
| AUK | Aukett Fitzroy Robinson Group Plc | 2.064 | 1.830 | 1.950 | 130,000 | 0.000 | | 0.00 | |
| AURA | Aura Energy Limited | 0.2900 | 0.2663 | 0.2750 | 1,375,606 | 0.0000 | | 0.00 | |
| AUTG | Autins Group Plc | 21.99 | 20.30 | 21.00 | 39,290 | 0.00 | | 0.00 | |
| AUTO | Auto Trader Group Plc | 594.2 | 574.2 | 591.6 | 3,065,569 | 8.0 | | 1.37 | |
| AV | Aviva | 414.8 | 403.5 | 409.4 | 9,532,449 | 0.6 | | 0.15 | |
| AV.A | Aviva Plc | 157.4 | 155.5 | 155.8 | 9,350 | 0.0 | | 0.00 | |
| AV.B | Aviva Plc | 153.9 | 152.5 | 152.5 | 12,679 | 0.0 | | 0.00 | |
| AV20 | Aviva Plc | 102.5 | 102.4 | 102.4 | 1,100 | 0.0 | | 0.00 | |
| AVAP | Avation Plc | 334.2 | 327.5 | 331.5 | 80,461 | 5.5 | | 1.69 | |
| AVCT | Avacta Group Plc | 18.30 | 17.65 | 18.13 | 629,359 | -0.13 | | 0.68 | |
| AVG | Avingtrans Plc | 314.5 | 310.5 | 312.5 | 3,797 | 0.0 | | 0.00 | |
| AVO | Advanced Oncotherapy Plc | 38.25 | 37.16 | 37.75 | 31,551 | 0.00 | | 0.00 | |
| AVON | Avon Rubber Plc | 2,465 | 2,385 | 2,405 | 43,092 | -15 | | 0.62 | |
| AVST | Avast Plc | 540.5 | 517.5 | 538.5 | 3,170,974 | 15.5 | | 2.96 | |
| AVV | Aveva Group Plc | 5,035 | 4,934 | 5,030 | 404,401 | -5 | | 0.10 | |
| AW01 | FTSE All World | 382.2 | 380.3 | 380.8 | 0 | -1.5 | | 0.39 | |
| AW02 | FTSE All World Ex US | 309.3 | 306.4 | 307.3 | 0 | -2.1 | | 0.68 | |
| AW03 | FTSE All World Ex UK | 397.5 | 395.4 | 395.9 | 0 | -1.6 | | 0.40 | |
| AW04 | FTSE All World Ex Japan | 403.4 | 401.3 | 401.8 | 0 | -1.6 | | 0.40 | |
| AW05 | FTSE All World Ex South | 380.8 | 378.9 | 379.4 | 0 | -1.5 | | 0.39 | |
| AW06 | FTSE FTSE All World Asia | 338.7 | 334.8 | 335.0 | 0 | -3.9 | | 1.14 | |
| AW07 | FTSE All World Asia Paci | 586.9 | 577.2 | 577.4 | 0 | -9.7 | | 1.65 | |
| AW08 | FTSE All World Asia Pac | 563.4 | 553.4 | 553.6 | 0 | -9.9 | | 1.76 | |
| AW09 | FTSE All World Asia Pac | 533.7 | 522.4 | 522.6 | 0 | -11.1 | | 2.07 | |
| AW10 | FTSE All World Greater C | 440.9 | 430.1 | 430.5 | 0 | -10.3 | | 2.33 | |
| AW11 | FTSE All World Europe | 265.4 | 262.8 | 265.2 | 0 | -0.1 | | 0.03 | |
| AW12 | FTSE All World Europe Ex | 284.9 | 282.3 | 284.7 | 0 | -0.1 | | 0.02 | |
| AW13 | FTSE All World Europe Ex | 292.8 | 289.8 | 292.8 | 0 | 0.4 | | 0.13 | |
| AW14 | FTSE All World Eurobloc | 236.1 | 233.7 | 235.5 | 0 | -0.5 | | 0.20 | |
| AWALEMVN | FTSE Emerging Minimum VA | 116.5 | 115.4 | 115.5 | 0 | -1.0 | | 0.84 | |
| AWALLEN | FTSE Emerging Net of Tax | 223.2 | 219.5 | 219.7 | 0 | -3.4 | | 1.52 | |
| AWALLER | FTSE Emerging Net Tax [U | 573.1 | 563.6 | 564.1 | 0 | -8.7 | | 1.52 | |
| AWAMERS | FTSE Americas Index | 471.7 | 469.9 | 470.9 | 0 | -0.8 | | 0.17 | |
| AWDEUMVN | FTSE Developed Europe MI | 195.2 | 193.6 | 194.7 | 0 | -0.5 | | 0.24 | |
| AWDEURSC | FTSE Developed Europe IN | 158.7 | 157.0 | 158.6 | 0 | -0.3 | | 0.21 | |
| AWDEURSE | FTSE Developed Europe IN | 274.7 | 271.9 | 274.2 | 0 | -0.4 | | 0.15 | |
| AWDEURSG | FTSE Developed Europe IN | 301.6 | 298.2 | 300.0 | 0 | -1.5 | | 0.49 | |
| AWDEURU | FTSE Developed Europe Un | 264.4 | 263.7 | 264.2 | 0 | -0.4 | | 0.15 | |
| AWDPAC | FTSE Developed Asia Paci | 292.9 | 290.6 | 290.9 | 0 | -2.3 | | 0.77 | |
| AWDPACXJ | FTSE All-World Devlop Asia Pacific Exclu | 579.5 | 571.2 | 572.1 | 0 | -7.7 | | 1.33 | |
| AWDPCXJE | FTSE Developed Asia Paci | 601.8 | 593.0 | 593.6 | 0 | -8.9 | | 1.47 | |
| AWDPCXJG | FTSE Developed Asia Paci | 661.1 | 649.5 | 649.5 | 0 | -11.9 | | 1.80 | |
| AWDPXJC | FTSE Developed Asia Paci | 348.1 | 342.6 | 343.2 | 0 | -5.3 | | 1.52 | |
| AWDXNAR | FTSE Developed Ex North | 274.9 | 272.4 | 274.0 | 0 | -0.9 | | 0.32 | |
| AWDXNAU | FTSE Developed Ex North | 274.0 | 273.6 | 273.9 | 0 | -1.1 | | 0.40 | |
| AWEBCMVN | FTSE Eurobloc Minimum VA | 207.2 | 205.5 | 206.4 | 0 | -0.8 | | 0.37 | |
| AWEBLOCE | FTSE Eurozone Index [Eur] | 245.2 | 242.6 | 244.4 | 0 | -0.8 | | 0.34 | |
| AWHDY01 | FTSE All-World High Divi | 1,125 | 1,117 | 1,119 | 0 | -6 | | 0.51 | |
| AWHDY01C | FTSE All-World High Divi | 675.5 | 669.9 | 671.6 | 0 | -3.8 | | 0.56 | |
| AWHDY01E | FTSE All-World High Divi | 1,168 | 1,159 | 1,162 | 0 | -6 | | 0.51 | |
| AWHDY01G | FTSE All-World High Divi | 1,283 | 1,269 | 1,272 | 0 | -11 | | 0.86 | |
| AWLDMVN | FTSE All-World Minimum Variance Net Tax | 178.1 | 177.2 | 177.5 | 0 | -0.6 | | 0.33 | |
| AWNAMERS | FTSE All-World North America Index | 473.4 | 471.7 | 472.7 | 0 | -0.7 | | 0.15 | |
| AWNT01HK | FTSE Japan Net Tax Hkd I | 167.0 | 166.1 | 166.4 | 0 | -0.6 | | 0.34 | |
| AWNT01JA | FTSE Japan Index - Net Tax | 116.6 | 115.7 | 115.9 | 0 | -0.7 | | 0.60 | |
| AWNT04 | FTSE Developed Net Tax I | 377.3 | 375.8 | 376.5 | 0 | -0.9 | | 0.24 | |
| AWNT04CH | FTSE Developed Net Tax C | 226.6 | 225.3 | 225.9 | 0 | -0.7 | | 0.29 | |
| AWNT04EU | FTSE Developed Net Tax E | 391.8 | 389.8 | 390.8 | 0 | -0.9 | | 0.23 | |
| AWNT04UK | FTSE Developed Net Tax G | 430.4 | 426.9 | 427.7 | 0 | -2.5 | | 0.59 | |
| AWNT05 | FTSE Developed Europe Ex | 287.2 | 284.4 | 286.9 | 0 | 0.0 | | 0.00 | |
| AWNT05CH | FTSE Developed Europe Ex | 172.3 | 170.6 | 172.1 | 0 | -0.3 | | 0.20 | |
| AWNT05EU | FTSE Developed Europe Ex | 298.2 | 295.4 | 297.7 | 0 | -0.4 | | 0.14 | |
| AWNT05UK | FTSE Developed Europe Ex | 327.4 | 323.9 | 325.7 | 0 | -1.6 | | 0.48 | |
| AWNT06HK | FTSE Developed Europe NE | 264.0 | 261.3 | 263.7 | 0 | 0.1 | | 0.02 | |
| AWNT13 | FTSE Developed Ex North | 274.9 | 272.4 | 274.0 | 0 | -0.9 | | 0.32 | |
| AWNT14 | FTSE North America Net T | 473.4 | 471.7 | 472.7 | 0 | -0.7 | | 0.14 | |
| AWNT14CH | FTSE North America Net T | 284.2 | 282.9 | 283.7 | 0 | -0.6 | | 0.19 | |
| AWNT14EU | FTSE North America Net T | 491.6 | 489.2 | 490.7 | 0 | -0.7 | | 0.14 | |
| AWNT14UK | FTSE North America Net T | 538.2 | 535.7 | 537.1 | 0 | -2.7 | | 0.49 | |
| AWPXJANN | FTSE Asia Pacific Ex Jap | 559.9 | 550.7 | 550.8 | 0 | -8.8 | | 1.57 | |
| AWSG | UBS [Irl] ETF Plc | 1,107 | 1,101 | 1,107 | 10,417 | -2 | | 0.14 | |
| AWSR | UBS [Irl] ETF Plc | 11.84 | 11.63 | 11.84 | 55,101 | 0.20 | | 1.74 | |
| AXB | Axis Bank Limited | 51.20 | 50.70 | 50.70 | 14,258 | -0.70 | | 1.36 | |
| AXI | Axiom European Financial Debt Limited | 94.62 | 94.00 | 94.00 | 3,100 | -0.50 | | 0.53 | |
| AXM | Alexander Mining Plc | 0.0370 | 0.0275 | 0.0275 | 55,273,795 | -0.0075 | | 21.43 | |
| AXS | Accsys Technologies Plc | 103.0 | 102.0 | 102.5 | 3,343 | -0.8 | | 0.73 | |
| AXX | FTSE Aim All-Share Index | 964.4 | 960.8 | 962.1 | 0 | -1.3 | | 0.13 | |
| AYM | Anglesey Mining Plc | 1.668 | 1.536 | 1.600 | 66,204 | 0.000 | | 0.00 | |
| AZN | Astrazeneca Plc | 7,824 | 7,648 | 7,824 | 1,869,225 | -13 | | 0.17 | |