| Code | Name | High | Low | Close | Volume | Change | |
|---|
| A2D2 | A2D Funding II Plc | 114.5 | 114.1 | 114.1 | 50,000 | 1.6 |  | 1.41 |   |
| AA | AA Plc | 48.00 | 46.06 | 47.00 | 839,566 | -0.48 |  | 1.01 | |
| AA07 | FTSE Advanced Emerging | 441.3 | 438.2 | 439.3 | 0 | 1.0 | | 0.22 | |
| AA4 | Amedeo Air Four Plus Lim | 80.50 | 79.26 | 80.00 | 133,062 | 0.00 |  | 0.00 | |
| AAA | All Asia Asset Capital L | 0.4000 | 0.3000 | 0.4000 | 46,000 | 0.0000 | | 0.00 | |
| AAAP | Anglo African Agricultur | 8.500 | 7.503 | 8.500 | 449 | 0.250 | | 3.03 | |
| AADV | Albion Development Vct Plc | 79.50 | 78.50 | 79.50 | 17,002 | 0.00 | | 0.00 | |
| AAEV | Albion Enterprise Vct Plc | 107.0 | 106.0 | 107.0 | 3,516 | 0.0 | | 0.00 | |
| AAF | Airtel Africa Plc | 69.75 | 65.55 | 69.25 | 1,053,150 | 1.30 | | 1.91 | |
| AAIF | Aberdeen Asian Income Fund Ltd | 211.0 | 207.0 | 211.0 | 613,658 | 1.0 | | 0.48 | |
| AAL | Anglo American Plc | 2,052 | 2,004 | 2,027 | 2,339,572 | -11 | | 0.52 | |
| AAM | Artemis Vct Plc | 37.00 | 36.00 | 37.00 | 11,659 | 0.00 | | 0.00 | |
| AAOG | Anglo African Oil & Gas Plc | 2.500 | 2.350 | 2.350 | 802,015 | -0.050 | | 2.08 | |
| AAS | Aberdeen Standard Asia Focus Plc | 1,064 | 1,057 | 1,060 | 19,484 | -3 | | 0.24 | |
| AASDIGEQ | FTSE Aim Digital Service | 2,727 | 2,692 | 2,706 | 0 | -13 | | 0.47 | |
| AASG | Amundi ETF | 2,623 | 2,549 | 2,549 | 1,314 | -88 | | 3.34 | |
| AASU | Amundi Investment Solutions | 33.18 | 33.02 | 33.02 | 3,850 | -0.10 | | 0.29 | |
| AATG | Albion Technology & General Vct Plc | 81.00 | 80.00 | 81.00 | 37,111 | 0.00 | | 0.00 | |
| AAU | Ariana Resources Plc | 2.035 | 1.975 | 1.975 | 42,286 | 0.000 | | 0.00 | |
| AAVC | Albion Venture Capital Tst Plc | 72.49 | 71.75 | 71.75 | 2,706 | 0.00 | | 0.00 | |
| AAZ | Anglo Asian Mining Plc | 142.5 | 135.0 | 137.0 | 337,197 | -5.5 | | 3.86 | |
| ABBY | Abbey Plc | 1,235 | 1,229 | 1,235 | 17 | 0 | | 0.00 | |
| ABC | Abcam Plc | 1,386 | 1,238 | 1,306 | 505,251 | 61 | | 4.90 | |
| ABD | Aberdeen New Dawn Investment Trust Plc | 252.0 | 246.3 | 251.5 | 20,484 | 4.5 | | 1.82 | |
| ABDP | Ab Dynamics Plc | 2,600 | 2,477 | 2,550 | 29,101 | 65 | | 2.62 | |
| ABF | Associated British Foods Plc | 2,483 | 2,456 | 2,465 | 415,817 | 3 | | 0.12 | |
| AC24 | FTSE Japan Lms Index | 414.6 | 412.9 | 414.6 | 0 | 1.0 | | 0.24 | |
| ACC | Access Intelligence Plc | 53.50 | 52.00 | 53.50 | 1,000 | 0.00 | | 0.00 | |
| ACDAPR | FTSE Developed Asia Paci | 1,295 | 1,289 | 1,295 | 0 | 4 | | 0.30 | |
| ACDER | FTSE Developed Europe AL | 1,231 | 1,225 | 1,230 | 0 | 3 | | 0.23 | |
| ACDXUSR | FTSE Developed Ex US All | 1,232 | 1,229 | 1,232 | 0 | 2 | | 0.20 | |
| ACID | Acer Incorporated | 3.000 | 3.000 | 3.000 | 2,500 | 0.000 | | 0.00 | |
| ACKWTC | FTSE Kuwait All Cap 15% Capped Index | 1,341 | 1,336 | 1,340 | 0 | 4 | | 0.32 | |
| ACKWTCN | FTSE Kuwait All Cap 15% Capped Net Tax I | 1,341 | 1,336 | 1,340 | 0 | 4 | | 0.32 | |
| ACNAN | FTSE North America All C | 2,061 | 2,054 | 2,060 | 0 | 3 | | 0.15 | |
| ACNANCH | FTSE North America All C | 2,226 | 2,215 | 2,224 | 0 | -1 | | 0.05 | |
| ACNANEU | FTSE North America All C | 2,454 | 2,445 | 2,453 | 0 | -1 | | 0.04 | |
| ACNANUK | FTSE North America All C | 2,592 | 2,576 | 2,592 | 0 | 13 | | 0.50 | |
| ACP | Armadale Capital Plc | 2.823 | 2.700 | 2.800 | 719,345 | 0.000 | | 0.00 | |
| ACRL | Accrol Group Holdings Plc | 30.23 | 29.20 | 30.00 | 12,621 | 0.00 | | 0.00 | |
| ACSO | Accesso Technology Group | 570.0 | 540.0 | 550.0 | 104,780 | -25.0 | | 4.35 | |
| ACT | Actual Experience Plc | 110.0 | 101.5 | 110.0 | 209 | 0.0 | | 0.00 | |
| ACWD | SSGA SPDR ETFS Europe I Plc | 141.4 | 140.9 | 141.4 | 9,737 | 0.3 | | 0.23 | |
| ACWI | SSGA SPDR ETFS Europe I Plc | 109.2 | 108.7 | 108.9 | 7,659 | -0.5 | | 0.44 | |
| ACWL | Multi Units France | 16,650 | 16,346 | 16,650 | 1,010 | 218 | | 1.33 | |
| ACWU | Multi Units France | 216.3 | 216.0 | 216.0 | 1 | 0.4 | | 0.16 | |
| ACXUSS | FTSE Gloabl All Cap Ex U | 498.9 | 495.9 | 498.8 | 0 | 3.3 | | 0.66 | |
| AD01 | FTSE Developed | 356.1 | 353.8 | 356.1 | 0 | 2.5 | | 0.70 | |
| AD02 | FTSE Developed Ex US | 274.2 | 272.4 | 274.1 | 0 | 1.8 | | 0.67 | |
| AD03 | FTSE Developed Ex North | 263.8 | 262.1 | 263.8 | 0 | 2.1 | | 0.81 | |
| AD04 | FTSE Developed Ex UK | 371.2 | 368.7 | 371.2 | 0 | 2.7 | | 0.72 | |
| AD05 | FTSE Developed Ex Japan | 375.7 | 373.2 | 375.7 | 0 | 2.8 | | 0.75 | |
| AD06 | FTSE Developed Europe | 252.7 | 250.6 | 252.7 | 0 | 2.2 | | 0.87 | |
| AD07 | FTSE Developed Europe Ex | 275.2 | 272.9 | 275.2 | 0 | 2.7 | | 0.99 | |
| AD09 | FTSE Dev Lms Ex US Index | 469.0 | 465.8 | 468.8 | 0 | 3.2 | | 0.69 | |
| AD13 | FTSE Dev Europe Lms Inde | 440.0 | 437.8 | 439.6 | 0 | 1.0 | | 0.23 | |
| AD17 | FTSE Dev Lms Ex Na Index | 460.8 | 459.4 | 460.8 | 0 | 1.2 | | 0.26 | |
| AD20 | FTSE Dev Europe Lms Ex U | 500.5 | 497.4 | 499.9 | 0 | 0.5 | | 0.11 | |
| AD4 | Adept4 Plc | 1.668 | 1.600 | 1.650 | 609,881 | 0.000 | | 0.00 | |
| ADA | Adams Plc | 5.000 | 3.050 | 4.500 | 9,824 | 0.500 | | 12.50 | |
| ADAM | Adamas Finance Asia Limi | 24.00 | 23.50 | 23.50 | 18,000 | 0.00 | | 0.00 | |
| ADES | Ades International Holding Plc | 13.00 | 12.80 | 12.80 | 30 | 0.10 | | 0.79 | |
| ADIG | Aberdeen Diversified Income and Growth T | 110.6 | 110.0 | 110.3 | 122,346 | -0.3 | | 0.23 | |
| ADL | Andalas Energy and Power Plc | 0.1725 | 0.1532 | 0.1600 | 824,877 | 0.0000 | | 0.00 | |
| ADM | Admiral Group Plc | 2,079 | 2,055 | 2,079 | 657,396 | 30 | | 1.46 | |
| ADME | Adm Energy Plc | 5.250 | 5.005 | 5.250 | 269,671 | 0.000 | | 0.00 | |
| ADT | Adept Telecom Plc | 350.0 | 342.0 | 346.0 | 11,695 | 0.0 | | 0.00 | |
| AE01 | FTSE Emerging | 705.6 | 702.6 | 703.1 | 0 | 2.4 | | 0.34 | |
| AEFS | Alcentra European Floating Rate Income F | 100.00 | 98.57 | 99.25 | 807,645 | 0.25 | | 0.25 | |
| AEG | Active Energy Group Plc | 0.3800 | 0.3220 | 0.3650 | 6,202,708 | 0.0350 | | 10.61 | |
| AEJ | Lyxor International Asse | 61.53 | 61.34 | 61.34 | 12 | -0.79 | | 1.27 | |
| AEJL | Lyxor International Asse | 4,750 | 4,729 | 4,729 | 931 | 16 | | 0.33 | |
| AEMC | Aberdeen Emerging Markets Investment Com | 581.5 | 573.5 | 577.0 | 7,321 | 0.0 | | 0.00 | |
| AEMD | Amundi Index Solutions | 4,178 | 4,173 | 4,173 | 142,927 | 18 | | 0.43 | |
| AEO | Aeorema Communications Plc | 45.00 | 40.01 | 43.00 | 58,893 | 2.00 | | 4.88 | |
| AEP | Anglo-Eastern Plantations Plc | 536.0 | 516.0 | 527.0 | 14,453 | 10.0 | | 1.93 | |
| AERI | Aquila European Renewables Income Fund P | 1.090 | 1.083 | 1.085 | 71,680 | 0.005 | | 0.46 | |
| AERS | Aquila European Renewables Income Fund P | 93.20 | 92.99 | 93.20 | 3,231 | 0.00 | | 0.00 | |
| AEWL | Aew UK Long Lease REIT Plc | 75.73 | 74.72 | 75.25 | 66,571 | 0.00 | | 0.00 | |
| AEWU | Aew UK REIT Plc | 94.80 | 93.20 | 93.20 | 231,760 | 0.00 | | 0.00 | |
| AEX | Aminex Plc | 1.312 | 1.125 | 1.220 | 8,185,995 | -0.080 | | 6.15 | |
| AEXK | Amundi Investment Solutions | 2,688 | 2,631 | 2,688 | 244 | 67 | | 2.55 | |
| AFC | Afc Energy Plc | 25.87 | 16.60 | 25.60 | 35,175,185 | 8.10 | | 46.29 | |
| AFHP | Afh Financial Group Plc | 296.0 | 291.0 | 293.0 | 22,336 | -1.0 | | 0.34 | |
| AFID | Afi Development Plc | 0.3500 | 0.2920 | 0.3500 | 2,070 | 0.0400 | | 12.90 | |
| AFM | Alpha Financial Markets Consulting Plc | 195.9 | 190.1 | 193.0 | 6,778 | 0.0 | | 0.00 | |
| AFMC | Aberdeen Frontier Markets Investment Com | 46.00 | 45.60 | 45.60 | 4,346 | 0.10 | | 0.22 | |
| AFN | Advfn Plc | 25.00 | 23.50 | 23.50 | 19,980 | 0.00 | | 0.00 | |
| AFRB | Afi Development Plc | 0.3100 | 0.3000 | 0.3100 | 234,005 | 0.0050 | | 1.64 | |
| AFRK | Afarak Group Plc | 55.00 | 52.50 | 52.50 | 210 | 0.00 | | 0.00 | |
| AFS | Amiad Water Systems Ltd | 277.3 | 263.0 | 271.0 | 5,473 | 7.0 | | 2.65 | |
| AFSL | Lyxor International Asse | 2,784 | 2,720 | 2,720 | 400 | -93 | | 3.31 | |
| AFX | Alpha FX Group Plc | 1,110 | 1,070 | 1,090 | 11,509 | 20 | | 1.87 | |
| AG01 | FTSE All-Emerging | 527.3 | 523.9 | 525.6 | 0 | 1.6 | | 0.30 | |
| AG02 | FTSE All-Emerging Latin | 586.6 | 578.1 | 578.4 | 0 | -2.8 | | 0.48 | |
| AG03 | FTSE All-Emerging Asia P | 470.4 | 466.7 | 469.6 | 0 | 2.8 | | 0.60 | |
| AG14 | FTSE All-Emer Lms Index | 746.1 | 741.4 | 743.9 | 0 | 2.2 | | 0.30 | |
| AG15 | FTSE All-Emer Latin Amer | 910.9 | 897.7 | 898.2 | 0 | -4.1 | | 0.45 | |
| AG16 | FTSE All-Emer Asia Pacif | 761.7 | 756.0 | 760.5 | 0 | 4.4 | | 0.58 | |
| AGAP | ETFS Commodity Securities Limited | 302.2 | 301.5 | 301.5 | 4,078 | -1.1 | | 0.35 | |
| AGBP | Ishares III Plc | 5.177 | 5.172 | 5.172 | 3,598 | -0.003 | | 0.06 | |
| AGCP | ETFS Commodity Securities Limited | 633.5 | 629.1 | 629.1 | 209 | -10.0 | | 1.56 | |
| AGED | Ishares IV Plc | 6.028 | 5.995 | 5.995 | 43,515 | -0.004 | | 0.06 | |
| AGES | Ishares IV Plc | 464.5 | 462.3 | 462.9 | 6,174 | -2.1 | | 0.45 | |
| AGFX | Argentex Group Plc | 178.5 | 170.9 | 177.0 | 990,809 | 5.0 | | 2.91 | |
| AGGG | Ishares III Plc | 5.154 | 5.135 | 5.151 | 35,532 | 0.015 | | 0.29 | |
| AGGP | ETFS Commodity Securities Limited | 224.1 | 219.9 | 219.9 | 1,846 | -6.3 | | 2.79 | |
| AGGU | Ishares III Plc | 5.494 | 5.477 | 5.492 | 253,860 | 0.011 | | 0.19 | |
| AGK | Aggreko Plc | 807.2 | 795.6 | 796.2 | 634,869 | -3.2 | | 0.40 | |
| AGL | Angle Plc | 66.65 | 65.00 | 66.00 | 50,516 | 0.00 | | 0.00 | |
| AGM | Applied Graphene Materia | 17.45 | 16.00 | 16.50 | 52,765 | 0.00 | | 0.00 | |
| AGOL | Ashmore Global Opportunities Limited | 1.975 | 1.800 | 1.975 | 3,001 | 0.045 | | 2.33 | |
| AGOU | Ashmore Global Opportunities Limited | 3.400 | 3.260 | 3.260 | 3,000 | -0.380 | | 10.44 | |
| AGR | Assura Group Ld | 71.80 | 71.30 | 71.60 | 3,244,513 | 0.10 | | 0.14 | |
| AGRO | Ros Agro Plc | 10.86 | 10.48 | 10.68 | 2,859 | -0.16 | | 1.48 | |
| AGT | Avi Global Trust Plc | 770.0 | 758.0 | 763.0 | 106,158 | -2.0 | | 0.26 | |
| AGY | Allergy Therapeutics Plc | 11.15 | 11.00 | 11.15 | 28,413 | 0.00 | | 0.00 | |
| AHT | Ashtead Group Plc | 2,385 | 2,339 | 2,347 | 848,618 | -39 | | 1.63 | |
| AIAG | Legal & General Ucits ETF Public Limited | 765.7 | 762.6 | 762.6 | 3,078 | 1.0 | | 0.13 | |
| AIAI | Legal & General Ucits ETF Public Limited | 9.924 | 9.892 | 9.892 | 1,998 | 0.067 | | 0.68 | |
| AIBG | Aib Group Plc | 2.990 | 2.864 | 2.872 | 498,897 | -0.102 | | 3.43 | |
| AIE | Ashoka India Equity Investment Trust Plc | 111.5 | 109.4 | 110.5 | 17,859 | -0.5 | | 0.45 | |
| AIEA | Airea Plc | 43.49 | 41.00 | 42.50 | 39,800 | -0.50 | | 1.16 | |
| AIF | Acorn Income Fund Ld | 379.0 | 371.0 | 378.0 | 28,593 | 6.5 | | 1.75 | |
| AIFZ | Acorn Income Fund Ld | 155.5 | 155.0 | 155.5 | 14,111 | 0.0 | | 0.00 | |
| AIGA | Wisdomtree Commodity Securities Ltd. | 3.876 | 3.876 | 3.876 | 4,900 | -0.013 | | 0.32 | |
| AIGC | ETFS Commodity Securities Limited | 8.087 | 8.046 | 8.046 | 1,946 | -0.070 | | 0.86 | |
| AIGE | ETFS Commodity Securities Limited | 3.668 | 3.599 | 3.599 | 6 | -0.019 | | 0.53 | |
| AIGG | ETFS Commodity Securities Limited | 2.853 | 2.849 | 2.851 | 40,000 | -0.012 | | 0.42 | |
| AIGI | ETFS Commodity Securities Limited | 11.22 | 11.15 | 11.15 | 13,663 | -0.12 | | 1.04 | |
| AIGL | ETFS Commodity Securities Limited | 2.880 | 2.771 | 2.771 | 2,558 | -0.057 | | 2.00 | |
| AIGO | ETFS Commodity Securities Limited | 12.51 | 12.39 | 12.39 | 325 | 0.02 | | 0.14 | |
| AIGP | ETFS Commodity Securities Limited | 18.00 | 17.80 | 18.00 | 283 | 0.08 | | 0.43 | |
| AIGS | ETFS Commodity Securities Limited | 2.891 | 2.830 | 2.891 | 4,750 | 0.095 | | 3.38 | |
| AIM1 | FTSE Aim 100 Index | 4,571 | 4,543 | 4,556 | 0 | 10 | | 0.23 | |
| AIM5 | FTSE Aim UK 50 Index | 5,031 | 4,972 | 4,983 | 0 | -18 | | 0.37 | |
| AIND | Amundi Investment Solutions | 30,265 | 30,233 | 30,265 | 4,257 | -33 | | 0.11 | |
| AIR | Air Partner Plc | 91.26 | 90.00 | 91.10 | 48,144 | 0.60 | | 0.66 | |
| AJB | Aj Bell Plc | 403.5 | 383.5 | 398.0 | 261,148 | 0.5 | | 0.13 | |
| AJG | Atlantis Japan Growth Fund Ld | 225.0 | 223.0 | 225.0 | 4,459 | 0.0 | | 0.00 | |
| AJIT | Aberdeen Japan Investmen | 607.5 | 600.0 | 607.5 | 4,467 | 0.0 | | 0.00 | |
| AJOT | Avi Japan Opportunity Trust Plc | 113.0 | 110.5 | 111.5 | 191,288 | 0.5 | | 0.45 | |
| AKRN | Jsc Acron | 7.650 | 7.450 | 7.650 | 18,200 | 0.000 | | 0.00 | |
| ALAG | Amundi ETF | 1,192 | 1,188 | 1,188 | 672 | -10 | | 0.82 | |
| ALAI | Aberdeen Latin American Income Fund Limi | 72.20 | 70.00 | 71.10 | 24,581 | -0.50 | | 0.70 | |
| ALAU | Amundi Investment Solutions | 15.32 | 15.16 | 15.32 | 6,100 | 0.31 | | 2.03 | |
| ALBA | Alba Mineral Resources Plc | 0.1800 | 0.1700 | 0.1750 | 17,137,218 | -0.0045 | | 2.51 | |
| ALF | Alternative Liquidity Fu | 0.1000 | 0.0950 | 0.0950 | 60,000 | 0.0050 | | 5.56 | |
| ALFA | Alfa Financial Software Holdings Plc | 88.70 | 86.87 | 86.90 | 67,285 | -0.10 | | 0.11 | |
| ALGW | Alpha Growth Plc | 1.300 | 1.275 | 1.275 | 523,779 | 0.000 | | 0.00 | |
| ALM | Allied Minds Plc | 51.00 | 48.52 | 49.50 | 290,327 | -0.40 | | 0.80 | |
| ALP2 | Alpha Plus Holdings Plc | 95.28 | 94.00 | 95.28 | 25,000 | 0.48 | | 0.50 | |
| ALQD | DB X-Trackers II | 121.0 | 120.7 | 121.0 | 15,508 | 0.4 | | 0.36 | |
| ALS | Altus Strategies Plc | 4.500 | 4.200 | 4.500 | 39,684 | 0.000 | | 0.00 | |
| ALT | Altitude Group Plc | 55.90 | 53.00 | 54.50 | 136,168 | 1.50 | | 2.83 | |
| ALTN | Altyn Plc | 0.9970 | 0.4510 | 0.5600 | 54,130,786 | 0.0850 | | 17.89 | |
| ALU | Alumasc Group Plc | 87.50 | 80.00 | 82.50 | 176,526 | -3.00 | | 3.51 | |
| ALUM | ETFS Commodity Securities Limited | 2.677 | 2.668 | 2.668 | 30,003 | -0.011 | | 0.39 | |
| ALY | Ashley [Laura] Holdings Plc | 1.840 | 1.505 | 1.840 | 314,689 | 0.090 | | 5.14 | |
| AMAT | Amati Aim Vct Plc | 135.5 | 133.5 | 135.5 | 15,428 | 2.0 | | 1.50 | |
| AMC | Amur Minerals Corporation | 2.900 | 1.911 | 2.215 | 15,866,353 | 0.205 | | 10.20 | |
| AMER | Amerisur Resources Plc | 18.88 | 18.71 | 18.80 | 28,718,385 | -0.06 | | 0.32 | |
| AMGO | Amigo Holdings Plc | 60.70 | 58.10 | 58.10 | 922,199 | -1.40 | | 2.35 | |
| AML | Aston Martin Lagonda Global Holdings Plc | 504.8 | 472.2 | 472.2 | 681,354 | -28.6 | | 5.71 | |
| AMO | Amino Technologies Plc | 109.0 | 106.0 | 107.5 | 112,646 | 0.0 | | 0.00 | |
| AMPH | Aggregated Micro Power H | 70.00 | 66.50 | 70.00 | 11,428 | -1.00 | | 1.41 | |
| AMS | Advanced Medical Solutions Group Plc | 260.0 | 242.4 | 253.0 | 222,471 | 3.5 | | 1.40 | |
| AMYT | Amryt Pharma Plc | 121.5 | 118.0 | 121.5 | 1,966 | 3.5 | | 2.97 | |
| AMZ2 | Leverage Shares Public Limited Company | 34.75 | 34.54 | 34.54 | 500 | -0.57 | | 1.62 | |
| ANCR | Animalcare Group Plc | 172.0 | 165.8 | 168.0 | 3,759 | 0.0 | | 0.00 | |
| ANG | Angling Direct Plc | 63.99 | 62.18 | 63.50 | 17,763 | 0.00 | | 0.00 | |
| ANGS | Angus Energy Plc | 0.9000 | 0.7275 | 0.8750 | 4,870,352 | 0.0750 | | 9.38 | |
| ANIC | Agronomics Limited | 5.800 | 5.600 | 5.750 | 237,651 | -0.050 | | 0.86 | |
| ANII | Aberdeen New India Investment Trust Plc | 477.0 | 470.0 | 470.0 | 45,125 | -5.0 | | 1.05 | |
| ANP | Anpario Plc | 330.0 | 320.2 | 330.0 | 8,832 | 0.0 | | 0.00 | |
| ANRJ | Amundi Investment Solutions | 23,156 | 22,828 | 22,828 | 88 | -203 | | 0.88 | |
| ANTO | Antofagasta Plc | 891.8 | 870.4 | 879.8 | 1,288,925 | -2.8 | | 0.32 | |
| ANW | Aberdeen New Thai Investment Trust Plc | 575.0 | 565.0 | 570.0 | 5,167 | 0.0 | | 0.00 | |
| ANX | Anexo Group Plc | 175.6 | 172.0 | 175.0 | 18,034 | 3.0 | | 1.74 | |
| ANXG | Amundi ETF | 7,100 | 7,087 | 7,087 | 14 | -43 | | 0.60 | |
| ANXU | Amundi Investment Solutions | 92.16 | 91.87 | 91.92 | 424 | -0.08 | | 0.09 | |
| AO | AO World | 61.20 | 56.70 | 57.10 | 390,344 | -2.40 | | 4.03 | |
| AOF | Africa Opportunity Fund Limited | 0.5600 | 0.5400 | 0.5600 | 99,000 | 0.0000 | | 0.00 | |
| AOGL | Attis Oil and Gas Ltd | 0.0625 | 0.0600 | 0.0625 | 1,505,000 | 0.0000 | | 0.00 | |
| AOR | Aortech International Plc | 80.50 | 74.00 | 75.50 | 30,346 | -5.00 | | 6.21 | |
| APAX | Apax Global Alpha Limite | 165.4 | 163.0 | 164.0 | 135,300 | 0.5 | | 0.31 | |
| APC | Advanced Power Components Plc | 9.875 | 9.829 | 9.875 | 55,000 | 0.050 | | 0.51 | |
| APF | Anglo Pacific Group Plc | 191.5 | 183.5 | 186.0 | 121,767 | -1.5 | | 0.80 | |
| APGN | Applegreen Plc | 478.5 | 475.1 | 478.5 | 4,752 | 0.0 | | 0.00 | |
| APH | Alliance Pharma Plc | 74.40 | 70.60 | 74.00 | 316,192 | 0.30 | | 0.41 | |
| APP | Appreciate Group Plc | 51.00 | 50.10 | 51.00 | 39,329 | -0.50 | | 0.97 | |
| APQ | Apq Global Limited | 70.00 | 68.50 | 68.50 | 143 | 0.00 | | 0.00 | |
| APT | Axa Property Trust Limited | 31.99 | 31.25 | 31.88 | 13,677 | 0.25 | | 0.79 | |
| APTD | Aptitude Software Group Plc | 590.0 | 586.8 | 589.0 | 18,739 | 3.0 | | 0.51 | |
| AQSG | Aquila Services Group Plc | 33.52 | 31.50 | 33.00 | 31,250 | 3.50 | | 11.86 | |
| AQX | Aquis Exchange Plc | 490.0 | 480.4 | 490.0 | 308 | 0.0 | | 0.00 | |
| ARB | Argo Blockchain Plc | 6.200 | 5.900 | 6.050 | 1,775,776 | -0.150 | | 2.42 | |
| ARBB | Arbuthnot Banking Group Plc | 1,222 | 1,170 | 1,170 | 1,144 | 10 | | 0.86 | |
| ARC | Arcontech Group Plc | 186.8 | 182.3 | 185.0 | 10,937 | 0.0 | | 0.00 | |
| ARCM | Arc Minerals Limited | 2.640 | 2.439 | 2.500 | 814,746 | -0.100 | | 3.85 | |
| ARDN | Arden Partners Plc | 18.00 | 17.00 | 18.00 | 2,944 | 0.00 | | 0.00 | |
| ARE | Arena Events Group Plc | 17.00 | 16.51 | 16.75 | 61,653 | -0.25 | | 1.47 | |
| ARG | Argos Resources Limited | 2.900 | 2.510 | 2.650 | 52,276 | -0.250 | | 8.62 | |
| ARGO | Argo Group Limited | 25.70 | 25.00 | 25.00 | 1,844 | 0.00 | | 0.00 | |
| ARIX | Arix Bioscience Plc | 111.5 | 110.2 | 111.5 | 1,210 | 0.0 | | 0.00 | |
| ARK | Arkle Resources Plc | 1.447 | 1.275 | 1.350 | 48,801 | 0.000 | | 0.00 | |
| ARR | Aurora Investment Trust Plc | 211.9 | 208.8 | 211.0 | 101,601 | 0.0 | | 0.00 | |
| ARS | Asiamet Resources Limite | 2.750 | 2.500 | 2.650 | 3,876,000 | -0.100 | | 3.64 | |
| ARTL | Alpha Real Trust Limited | 185.5 | 183.4 | 185.5 | 3,697 | 0.0 | | 0.00 | |
| ARW | Arrow Global Group Plc | 221.8 | 215.6 | 218.0 | 89,136 | 4.6 | | 2.16 | |
| ASAI | ASA International Group Plc | 294.0 | 280.0 | 294.0 | 703 | 15.0 | | 5.38 | |
| ASC | Asos Plc | 3,301 | 3,087 | 3,120 | 332,970 | -34 | | 1.08 | |
| ASCI | Aberdeen Smaller Companies Income Trust | 294.9 | 292.0 | 294.0 | 10,039 | 2.0 | | 0.68 | |
| ASCL | Ascential Plc | 344.2 | 340.0 | 341.6 | 292,009 | 3.6 | | 1.07 | |
| ASDV | SSGA SPDR ETFS Europe I | 48.59 | 48.46 | 48.59 | 2,000 | 0.57 | | 1.18 | |
| ASEAN40 | FTSE Asean 40 Index | 10,898 | 10,835 | 10,886 | 0 | 22 | | 0.20 | |
| ASEAN40N | FTSE Asean 40 | 10,898 | 10,835 | 10,886 | 0 | 22 | | 0.20 | |
| ASEAN4WN | Ftse/Asean 40 Wm Net Tax Index | 10,911 | 10,848 | 10,897 | 0 | 18 | | 0.17 | |
| ASEANAS | FTSE Asean All-Share Ind | 927.2 | 923.5 | 926.5 | 0 | 1.7 | | 0.18 | |
| ASEANEM | FTSE Asean All-Share Ex | 929.5 | 925.6 | 928.6 | 0 | -0.1 | | 0.02 | |
| ASEANSTR | FTSE Asean Stars Index | 937.7 | 933.9 | 937.0 | 0 | 1.6 | | 0.18 | |
| ASEI | Aberdeen Standard Equity Income Trust Pl | 386.0 | 378.6 | 382.0 | 71,510 | 0.5 | | 0.13 | |
| ASH | Ashley House Plc | 2.750 | 2.520 | 2.750 | 7,231 | 0.000 | | 0.00 | |
| ASHM | Ashmore Group Plc | 501.0 | 488.8 | 489.0 | 1,240,338 | -5.4 | | 1.09 | |
| ASHR | DB X-Trackers | 11.08 | 11.00 | 11.06 | 18,466 | 0.07 | | 0.59 | |
| ASIL | Lyxor International Asse | 12,612 | 12,292 | 12,292 | 4 | -330 | | 2.61 | |
| ASIT | Aberforth Split Level Income Trust Plc | 80.24 | 78.00 | 78.50 | 72,494 | -1.00 | | 1.26 | |
| ASIU | Lyxor International Asse | 161.8 | 159.4 | 159.4 | 1,750 | -3.0 | | 1.84 | |
| ASIZ | Aberforth Split Level Income Trust Plc | 108.5 | 107.1 | 108.5 | 5,726 | 0.0 | | 0.00 | |
| ASL | Aberforth Smaller Companies Trust Plc | 1,346 | 1,330 | 1,340 | 114,972 | 4 | | 0.30 | |
| ASLI | Aberdeen Standard European Logistics Inc | 96.40 | 95.20 | 95.20 | 315,277 | 0.20 | | 0.21 | |
| ASO | Avesoro Resources Inc | 96.00 | 95.04 | 96.00 | 43 | 0.00 | | 0.00 | |
| AST | Ascent Resources Plc | 0.1400 | 0.1210 | 0.1350 | 3,397,279 | 0.0100 | | 8.00 | |
| ASTO | Assetco Plc | 345.0 | 320.0 | 345.0 | 1,445 | 0.0 | | 0.00 | |
| ASX | FTSE All-Share | 4,049 | 4,028 | 4,035 | 0 | 3 | | 0.09 | |
| ASXDIGEQ | FTSE All Share Digital S | 2,684 | 2,664 | 2,674 | 0 | 10 | | 0.37 | |
| ASXX | FTSE All-Share [Exit] | 3,972 | 3,951 | 3,958 | 0 | 4 | | 0.10 | |
| ASY | Andrews Sykes Group Plc | 622.0 | 620.0 | 620.0 | 1,377 | 0.0 | | 0.00 | |
| AT1 | Invesco Markets II Plc | 22.91 | 22.76 | 22.86 | 11,220 | 0.03 | | 0.12 | |
| AT1D | Invesco Markets II Plc | 1,651 | 1,646 | 1,646 | 828 | -4 | | 0.27 | |
| AT1P | Invesco Markets II Plc | 1,772 | 1,767 | 1,767 | 1,320 | -2 | | 0.14 | |
| AT1S | Invesco Markets II Plc | 4,204 | 4,162 | 4,162 | 166 | -28 | | 0.67 | |
| ATAD | Oao Tatneft | 72.24 | 70.56 | 71.18 | 149,386 | -1.02 | | 1.41 | |
| ATM | Afritin Mining Limited | 3.000 | 2.936 | 2.950 | 185,192 | 0.000 | | 0.00 | |
| ATMA | Atlas Mara Co-Nvest Limi | 1.310 | 1.180 | 1.310 | 381,248 | 0.060 | | 4.80 | |
| ATQT | Attraqt Group Plc | 34.00 | 33.00 | 34.00 | 30,000 | 0.00 | | 0.00 | |
| ATR | Asian Total Return Inves | 363.2 | 359.0 | 360.0 | 57,667 | 0.0 | | 0.00 | |
| ATS | Artemis Alpha Trust Plc | 299.0 | 293.0 | 296.0 | 35,021 | 3.0 | | 1.02 | |
| ATST | Alliance Trust Plc | 814.5 | 808.3 | 814.0 | 194,326 | 3.0 | | 0.37 | |
| ATT | Allianz Technology Trust | 1,636 | 1,615 | 1,634 | 34,235 | 24 | | 1.49 | |
| ATY | Athelney Trust Plc | 225.0 | 220.0 | 225.0 | 1,361 | 10.0 | | 4.65 | |
| ATYM | Atalaya Mining Plc | 196.0 | 190.2 | 192.5 | 102,074 | -0.5 | | 0.26 | |
| AUCO | Etfx Fund Company Plc | 27.52 | 26.94 | 27.52 | 1,411 | 0.14 | | 0.51 | |
| AUCP | Etfx Fund Company Plc | 2,121 | 2,070 | 2,121 | 6,591 | -1 | | 0.06 | |
| AUCT | Auctus Growth Plc | 30.00 | 26.50 | 26.50 | 3,330 | -3.00 | | 10.17 | |
| AUEG | Amundi ETF | 365.4 | 364.5 | 364.5 | 1,525 | -2.0 | | 0.55 | |
| AUEM | Amundi Investment Solutions | 4.739 | 4.718 | 4.727 | 44,055 | 0.001 | | 0.02 | |
| AUG | Augean Plc | 198.0 | 183.5 | 196.0 | 230,730 | 13.0 | | 7.10 | |
| AUGA | UBS [Irl] ETF Plc | 1,675 | 1,649 | 1,675 | 140 | 21 | | 1.24 | |
| AUGM | Augmentum Fintech Plc | 110.0 | 109.0 | 110.0 | 151,866 | 0.0 | | 0.00 | |
| AUK | Aukett Fitzroy Robinson Group Plc | 2.000 | 1.910 | 1.950 | 15,000 | -0.050 | | 2.50 | |
| AURA | Aura Energy Limited | 0.3500 | 0.3100 | 0.3500 | 5,306 | 0.0250 | | 7.69 | |
| AUTG | Autins Group Plc | 19.50 | 19.00 | 19.50 | 111 | 0.00 | | 0.00 | |
| AUTO | Auto Trader Group Plc | 548.4 | 532.6 | 538.6 | 2,842,816 | 3.2 | | 0.60 | |
| AV | Aviva | 437.2 | 410.0 | 414.5 | 23,777,511 | -19.9 | | 4.58 | |
| AV.A | Aviva Plc | 157.4 | 155.3 | 155.3 | 15,887 | 0.0 | | 0.00 | |
| AV.B | Aviva Plc | 147.0 | 144.9 | 145.5 | 31,439 | 0.0 | | 0.00 | |
| AVAP | Avation Plc | 276.0 | 274.0 | 276.0 | 16,506 | 0.0 | | 0.00 | |
| AVCT | Avacta Group Plc | 20.25 | 19.20 | 20.25 | 231,965 | 0.25 | | 1.25 | |
| AVG | Avingtrans Plc | 262.0 | 256.0 | 256.0 | 6,993 | 0.0 | | 0.00 | |
| AVGR | Avangardco Investments P | 0.2000 | 0.2000 | 0.2000 | 7,000 | -0.0420 | | 17.36 | |
| AVO | Advanced Oncotherapy Plc | 38.23 | 37.05 | 38.00 | 50,276 | 0.00 | | 0.00 | |
| AVON | Avon Rubber Plc | 1,997 | 1,924 | 1,982 | 38,113 | 50 | | 2.59 | |
| AVST | Avast Plc | 438.4 | 430.8 | 438.2 | 1,296,612 | 3.2 | | 0.74 | |
| AVV | Aveva Group Plc | 4,442 | 4,369 | 4,432 | 248,040 | 58 | | 1.33 | |
| AW01 | FTSE All World | 360.5 | 359.5 | 360.4 | 0 | 0.8 | | 0.21 | |
| AW02 | FTSE All World Ex US | 294.4 | 293.4 | 294.1 | 0 | 0.7 | | 0.23 | |
| AW03 | FTSE All World Ex UK | 374.7 | 373.6 | 374.5 | 0 | 0.7 | | 0.19 | |
| AW04 | FTSE All World Ex Japan | 378.9 | 377.8 | 378.8 | 0 | 0.7 | | 0.19 | |
| AW05 | FTSE All World Ex South | 359.1 | 358.1 | 359.0 | 0 | 0.8 | | 0.21 | |
| AW06 | FTSE FTSE All World Asia | 321.6 | 319.7 | 321.3 | 0 | 1.2 | | 0.38 | |
| AW07 | FTSE All World Asia Paci | 543.4 | 539.9 | 542.8 | 0 | 2.0 | | 0.37 | |
| AW08 | FTSE All World Asia Pac | 520.2 | 516.4 | 519.7 | 0 | 2.2 | | 0.43 | |
| AW09 | FTSE All World Asia Pac | 489.6 | 485.3 | 488.9 | 0 | 3.1 | | 0.64 | |
| AW10 | FTSE All World Greater C | 397.1 | 392.5 | 396.4 | 0 | 3.8 | | 0.96 | |
| AW11 | FTSE All World Europe | 253.9 | 252.6 | 253.6 | 0 | 0.5 | | 0.20 | |
| AW12 | FTSE All World Europe Ex | 273.1 | 271.4 | 272.7 | 0 | 0.2 | | 0.08 | |
| AW13 | FTSE All World Europe Ex | 276.2 | 274.9 | 275.6 | 0 | 0.8 | | 0.30 | |
| AW14 | FTSE All World Eurobloc | 229.3 | 227.7 | 229.0 | 0 | 0.2 | | 0.10 | |
| AWALEMVN | FTSE Emerging Minimum VA | 110.4 | 110.2 | 110.2 | 0 | 0.0 | | 0.03 | |
| AWALLEN | FTSE Emerging Net of Tax | 205.4 | 204.0 | 204.7 | 0 | 0.6 | | 0.29 | |
| AWALLER | FTSE Emerging Net Tax [U | 527.4 | 523.9 | 525.6 | 0 | 1.6 | | 0.30 | |
| AWAMERS | FTSE Americas Index | 442.1 | 440.5 | 441.8 | 0 | 0.7 | | 0.16 | |
| AWDEUMVN | FTSE Developed Europe MI | 187.8 | 187.2 | 187.7 | 0 | 0.5 | | 0.27 | |
| AWDEURSC | FTSE Developed Europe IN | 155.1 | 153.6 | 155.0 | 0 | 1.5 | | 0.97 | |
| AWDEURSE | FTSE Developed Europe IN | 263.7 | 261.6 | 263.3 | 0 | 1.1 | | 0.40 | |
| AWDEURSG | FTSE Developed Europe IN | 290.5 | 288.5 | 290.3 | 0 | 1.5 | | 0.51 | |
| AWDEURU | FTSE Developed Europe Un | 252.8 | 251.7 | 252.6 | 0 | 1.8 | | 0.72 | |
| AWDPAC | FTSE Developed Asia Paci | 283.4 | 281.2 | 282.8 | 0 | 2.1 | | 0.74 | |
| AWDPACXJ | FTSE All-World Devlop Asia Pacific Exclu | 543.6 | 538.5 | 543.2 | 0 | 5.9 | | 1.10 | |
| AWDPCXJE | FTSE Developed Asia Paci | 567.9 | 562.5 | 565.9 | 0 | 3.6 | | 0.64 | |
| AWDPCXJG | FTSE Developed Asia Paci | 625.7 | 619.7 | 624.1 | 0 | 4.6 | | 0.74 | |
| AWDPXJC | FTSE Developed Asia Paci | 333.3 | 330.0 | 333.2 | 0 | 4.0 | | 1.20 | |
| AWDXNAR | FTSE Developed Ex North | 263.8 | 262.0 | 263.8 | 0 | 2.1 | | 0.81 | |
| AWDXNAU | FTSE Developed Ex North | 264.5 | 263.7 | 264.3 | 0 | 0.6 | | 0.22 | |
| AWEBCMVN | FTSE Eurobloc Minimum VA | 203.8 | 203.1 | 203.7 | 0 | 0.4 | | 0.18 | |
| AWEBLOCE | FTSE Eurozone Index [Eur] | 238.8 | 236.9 | 238.0 | 0 | -0.4 | | 0.17 | |
| AWHDY01 | FTSE All-World High Divi | 1,083 | 1,080 | 1,082 | 0 | 1 | | 0.10 | |
| AWHDY01C | FTSE All-World High Divi | 665.6 | 661.0 | 662.9 | 0 | -0.7 | | 0.11 | |
| AWHDY01E | FTSE All-World High Divi | 1,128 | 1,123 | 1,125 | 0 | -1 | | 0.09 | |
| AWHDY01G | FTSE All-World High Divi | 1,242 | 1,235 | 1,238 | 0 | -4 | | 0.33 | |
| AWLDMVN | FTSE All-World Minimum Variance Net Tax | 171.4 | 170.9 | 171.3 | 0 | 0.3 | | 0.15 | |
| AWNAMERS | FTSE All-World North America Index | 443.9 | 442.2 | 443.6 | 0 | 0.8 | | 0.17 | |
| AWNT01HK | FTSE Japan Net Tax Hkd I | 166.3 | 165.4 | 166.3 | 0 | 0.7 | | 0.42 | |
| AWNT01JA | FTSE Japan Index - Net Tax | 113.6 | 113.1 | 113.6 | 0 | 0.3 | | 0.24 | |
| AWNT04 | FTSE Developed Net Tax I | 357.0 | 355.8 | 356.8 | 0 | 0.7 | | 0.19 | |
| AWNT04CH | FTSE Developed Net Tax C | 219.2 | 217.8 | 218.6 | 0 | 0.0 | | 0.01 | |
| AWNT04EU | FTSE Developed Net Tax E | 371.5 | 370.1 | 371.0 | 0 | 0.0 | | 0.00 | |
| AWNT04UK | FTSE Developed Net Tax G | 409.2 | 407.0 | 408.3 | 0 | -1.0 | | 0.23 | |
| AWNT05 | FTSE Developed Europe Ex | 275.9 | 274.2 | 275.5 | 0 | 0.3 | | 0.11 | |
| AWNT05CH | FTSE Developed Europe Ex | 169.4 | 167.9 | 168.7 | 0 | -0.1 | | 0.06 | |
| AWNT05EU | FTSE Developed Europe Ex | 287.3 | 285.3 | 286.3 | 0 | -0.5 | | 0.16 | |
| AWNT05UK | FTSE Developed Europe Ex | 315.9 | 313.6 | 315.1 | 0 | -1.2 | | 0.38 | |
| AWNT06HK | FTSE Developed Europe NE | 254.8 | 253.4 | 254.5 | 0 | 0.6 | | 0.23 | |
| AWNT13 | FTSE Developed Ex North | 264.5 | 263.6 | 264.5 | 0 | 0.7 | | 0.27 | |
| AWNT14 | FTSE North America Net T | 443.9 | 442.2 | 443.7 | 0 | 0.8 | | 0.18 | |
| AWNT14CH | FTSE North America Net T | 272.0 | 270.7 | 271.8 | 0 | -0.1 | | 0.02 | |
| AWNT14EU | FTSE North America Net T | 461.6 | 459.9 | 461.3 | 0 | 0.0 | | 0.01 | |
| AWNT14UK | FTSE North America Net T | 508.2 | 505.8 | 507.6 | 0 | -1.2 | | 0.24 | |
| AWPXJANN | FTSE Asia Pacific Ex Jap | 519.6 | 515.5 | 519.1 | 0 | 4.0 | | 0.78 | |
| AWSG | UBS [Irl] ETF Plc | 1,055 | 1,051 | 1,052 | 4,392 | 0 | | 0.02 | |
| AWSR | UBS [Irl] ETF Plc | 11.22 | 10.96 | 11.22 | 1,166,745 | 0.31 | | 2.84 | |
| AXB | Axis Bank Limited | 50.60 | 50.00 | 50.40 | 11,484 | -0.20 | | 0.40 | |
| AXI | Axiom European Financial Debt Limited | 92.50 | 90.00 | 90.00 | 5,396 | 0.00 | | 0.00 | |
| AXM | Alexander Mining Plc | 0.0280 | 0.0275 | 0.0275 | 1,100,000 | 0.0000 | | 0.00 | |
| AXS | Accsys Technologies Plc | 99.20 | 98.01 | 98.90 | 9,774 | -0.20 | | 0.20 | |
| AXX | FTSE Aim All-Share Index | 896.3 | 892.2 | 894.1 | 0 | 1.8 | | 0.20 | |
| AYM | Anglesey Mining Plc | 1.622 | 1.600 | 1.600 | 245 | 0.000 | | 0.00 | |
| AZN | Astrazeneca Plc | 7,388 | 7,239 | 7,383 | 2,127,521 | 135 | | 1.86 | |