| Code | Name | High | Low | Close | Volume | Change | |
|---|
| BA | Bae Systems Plc | 646.2 | 639.2 | 645.0 | 6,311,309 | -2.6 |  | 0.40 |   |
| BA47 | City of London Investmen | 350.0 | 350.0 | 350.0 | 2,400 | 10.0 |  | 2.94 | |
| BAB | Babcock International Group Plc | 618.9 | 608.2 | 613.2 | 456,743 | -1.4 | | 0.23 | |
| BACK | Ishares IV Plc | 7.303 | 7.211 | 7.211 | 504 | -0.069 | | 0.95 | |
| BAF | British & American Investment Trust Plc | 47.95 | 43.05 | 45.50 | 2,142 | 0.00 |  | 0.00 | |
| BAG | Barr [A.G.] Plc | 554.0 | 536.7 | 545.0 | 236,873 | -6.0 | | 1.09 | |
| BAGR | Bagir Group Ltd | 0.6175 | 0.5500 | 0.6000 | 2,688,177 | 0.0500 | | 9.09 | |
| BAKK | Bakkavor Group Plc | 140.2 | 136.0 | 138.4 | 44,353 | -1.0 | | 0.72 | |
| BAR | Brand Architekts Group Plc | 167.5 | 161.5 | 167.5 | 951 | 0.0 | | 0.00 | |
| BARC | Barclays Plc | 175.2 | 172.5 | 174.4 | 41,543,663 | -0.6 | | 0.34 | |
| BASK | Baskerville Capital Plc | 3.500 | 3.290 | 3.450 | 266,537 | 0.250 | | 7.81 | |
| BATG | Go Ucits ETF Solutions Plc | 719.4 | 711.6 | 713.9 | 3,470 | -10.4 | | 1.43 | |
| BATS | British American Tobacco Plc | 3,414 | 3,355 | 3,413 | 3,880,522 | -9 | | 0.25 | |
| BATT | Go Ucits ETF Solutions Plc | 9.357 | 9.277 | 9.320 | 3,441 | -0.094 | | 0.99 | |
| BBB | Bigblu Broadband Plc | 105.00 | 97.80 | 97.80 | 163,291 | -0.70 | | 0.71 | |
| BBC30 | FTSE Bbc Global 30 Index | 12,084 | 11,908 | 11,962 | 0 | -125 | | 1.04 | |
| BBDD | Jpmorgan ETFS (Ireland) Icav | 2,221 | 2,161 | 2,221 | 3,255 | 56 | | 2.56 | |
| BBGI | Bilfinger Berger Global Infrastructure S | 169.5 | 167.4 | 168.0 | 679,737 | -0.5 | | 0.30 | |
| BBH | Bb Healthcare Trust Plc | 153.0 | 150.0 | 151.0 | 494,981 | -1.5 | | 0.98 | |
| BBIL | Jpmorgan ETFS (Ireland) Icav | 101.0 | 101.0 | 101.0 | 200 | 0.1 | | 0.08 | |
| BBLL | Jpmorgan ETFS (Ireland) Icav | 77.42 | 77.23 | 77.42 | 1 | 0.08 | | 0.10 | |
| BBOX | Tritax Big Box REIT Plc | 141.1 | 140.1 | 140.8 | 4,281,928 | -0.1 | | 0.07 | |
| BBRT | Jpmorgan ETFS (Ireland) Icav | 81.39 | 79.50 | 81.39 | 3,817 | 1.49 | | 1.86 | |
| BBSN | Brave Bison Group Plc | 1.225 | 1.167 | 1.175 | 1,558,355 | -0.050 | | 4.08 | |
| BBSU | Jpmorgan ETFS (Ireland) Icav | 2,250 | 2,199 | 2,250 | 2,272 | 73 | | 3.33 | |
| BBTP | Jpmorgan ETFS (Ireland) Icav | 81.37 | 81.24 | 81.31 | 90 | 0.25 | | 0.30 | |
| BBTR | Jpmorgan ETFS (Ireland) Icav | 106.2 | 105.1 | 106.2 | 4,898 | 0.8 | | 0.73 | |
| BBUD | Jpmorgan ETFS (Ireland) Icav | 28.98 | 28.34 | 28.98 | 3,255 | 0.63 | | 2.20 | |
| BBUS | Jpmorgan ETFS (Ireland) Icav | 29.36 | 29.33 | 29.36 | 600 | 0.05 | | 0.16 | |
| BBY | Balfour Beatty Plc | 260.5 | 257.0 | 259.8 | 947,413 | -2.2 | | 0.84 | |
| BBYB | Balfour Beatty Plc | 103.5 | 102.5 | 103.5 | 36,168 | 0.0 | | 0.00 | |
| BC12 | Better Capital Pcc Limit | 7.500 | 7.000 | 7.500 | 595,000 | 0.000 | | 0.00 | |
| BC88 | Chemring Group Plc | 109.0 | 109.0 | 109.0 | 177 | 7.0 | | 6.86 | |
| BC94 | Samsung Electronics Co L | 1,312 | 1,311 | 1,312 | 372 | -27 | | 2.01 | |
| BCAP | Better Capital Pcc Limited | 48.50 | 47.00 | 48.50 | 2,267 | 0.00 | | 0.00 | |
| BCCU | UBS ETFS Plc | 10.24 | 10.16 | 10.16 | 2,800 | -0.14 | | 1.36 | |
| BCHN | Invesco Markets II Plc | 48.50 | 47.76 | 47.90 | 41 | -0.16 | | 0.33 | |
| BCHS | Invesco Markets II Plc | 3,674 | 3,655 | 3,672 | 61 | -25 | | 0.68 | |
| BCI | BMO Capital & Income Investment Trust Pl | 356.0 | 350.0 | 352.0 | 54,409 | -5.0 | | 1.40 | |
| BCN | Bacanora Minerals Ltd | 36.50 | 35.00 | 35.50 | 90,795 | -0.50 | | 1.39 | |
| BCOG | Go Ucits ETF Solutions Plc | 769.0 | 760.6 | 760.6 | 50 | -4.4 | | 0.57 | |
| BCOM | Go Ucits ETF Solutions Plc | 10.140 | 9.844 | 9.844 | 198 | -0.201 | | 2.00 | |
| BCPT | BMO Commercial Property Trust Ltd. | 114.2 | 112.4 | 112.8 | 469,210 | -0.2 | | 0.18 | |
| BD15 | Tate & Lyle Plc | 109.5 | 108.5 | 109.5 | 5,600 | -4.5 | | 3.95 | |
| BD90 | LOW & BONAR 5.5% 3RD CUM PRF STK GBP1 | 76.00 | 76.00 | 76.00 | 24,006 | 4.00 | | 5.56 | |
| BDEV | Barratt Developments Plc | 815.0 | 803.8 | 806.8 | 3,066,442 | -9.6 | | 1.18 | |
| BEE | Baring Emerging Europe Plc | 930.0 | 906.4 | 924.0 | 12,424 | 12.0 | | 1.32 | |
| BEG | Begbies Traynor Group Plc | 90.00 | 87.50 | 88.00 | 164,420 | -2.00 | | 2.22 | |
| BEL1 | Retail Charity Bonds Plc | 104.2 | 102.9 | 104.2 | 360 | 0.4 | | 0.41 | |
| BEM | Beowulf Mining Plc | 5.440 | 5.125 | 5.250 | 82,043 | 0.000 | | 0.00 | |
| BENE | Boost Issuer Public Limited Company | 24.43 | 24.02 | 24.02 | 2,255 | -0.40 | | 1.62 | |
| BERI | Blackrock Energy and Resources Income TR | 71.15 | 69.12 | 69.40 | 259,785 | -0.60 | | 0.86 | |
| BERM | Bermele Plc | 1.200 | 1.125 | 1.125 | 33,333 | 0.000 | | 0.00 | |
| BEZ | Beazley Plc | 538.0 | 530.0 | 535.0 | 511,444 | 2.0 | | 0.38 | |
| BGEO | Bank of Georgia Holdings Plc | 1,555 | 1,531 | 1,555 | 23,937 | -1 | | 0.06 | |
| BGEU | Baillie Gifford European Growth Trust | 922.0 | 910.0 | 922.0 | 31,488 | 4.0 | | 0.44 | |
| BGFD | Baillie Gifford Japan Trust Plc | 841.7 | 833.0 | 837.0 | 135,380 | -5.0 | | 0.59 | |
| BGHL | Boussard & Gavaudan Holding Limited | 17.75 | 17.45 | 17.65 | 2,395 | -0.10 | | 0.56 | |
| BGHS | Boussard & Gavaudan Holding Limited | 1,570 | 1,570 | 1,570 | 29 | 0 | | 0.00 | |
| BGLC | Blackstone / Gso Loan Financing Limited | 0.5020 | 0.4950 | 0.5000 | 11,695 | 0.0050 | | 1.01 | |
| BGLF | Blackstone / Gso Loan FI | 0.8400 | 0.8350 | 0.8400 | 392,354 | 0.0000 | | 0.00 | |
| BGLP | Blackstone / Gso Loan Financing Limited | 73.50 | 70.50 | 72.00 | 2,916 | 0.00 | | 0.00 | |
| BGO | Bango Plc | 111.3 | 109.1 | 110.5 | 57,824 | 0.0 | | 0.00 | |
| BGS | Baillie Gifford Shin Nippon Plc | 187.4 | 182.2 | 183.2 | 917,598 | -2.6 | | 1.40 | |
| BGSC | BMO Global Smaller Companies Plc | 149.0 | 145.5 | 145.5 | 289,389 | -2.4 | | 1.62 | |
| BGUK | Baillie Gifford UK Growth Fund Plc | 202.0 | 199.6 | 202.0 | 135,297 | 0.5 | | 0.25 | |
| BHGG | Bh Global Limited | 1,551 | 1,530 | 1,535 | 35,135 | 0 | | 0.00 | |
| BHGU | Bh Global Limited | 15.95 | 15.60 | 15.95 | 200 | -0.10 | | 0.62 | |
| BHI | BMO UK High Income Trust Plc | 103.0 | 101.0 | 102.0 | 10,593 | 0.0 | | 0.00 | |
| BHIB | BMO UK High Income Trust Plc | 102.0 | 100.0 | 101.5 | 24,915 | 0.0 | | 0.00 | |
| BHIU | BMO UK High Income Trust Plc | 406.0 | 400.0 | 403.0 | 1,225 | 0.0 | | 0.00 | |
| BHMG | Bh Macro Limited | 2,636 | 2,600 | 2,620 | 13,954 | 0 | | 0.00 | |
| BHMU | Bh Macro Limited | 28.15 | 27.80 | 27.80 | 2,678 | 0.30 | | 1.09 | |
| BHP | Bhp Group Plc | 1,832 | 1,790 | 1,816 | 4,606,759 | -25 | | 1.36 | |
| BHRD | BE Heard Group Plc | 0.5340 | 0.4960 | 0.5150 | 68,574 | 0.0000 | | 0.00 | |
| BIDS | Bidstack Group Plc | 9.345 | 8.525 | 9.250 | 1,359,086 | 0.000 | | 0.00 | |
| BIFF | Biffa Plc | 289.5 | 282.0 | 287.5 | 501,829 | 0.5 | | 0.17 | |
| BIGT | Go Ucits ETF Solutions Plc | 858.0 | 854.3 | 858.0 | 1,176 | 6.9 | | 0.81 | |
| BILB | Bilby Plc | 25.50 | 24.00 | 25.50 | 10,437 | 0.50 | | 2.00 | |
| BILL | Billing Services Group Limited | 1.950 | 1.900 | 1.900 | 925 | 0.000 | | 0.00 | |
| BILN | Billington Holdings Plc | 395.0 | 383.0 | 383.0 | 24,230 | -8.0 | | 2.05 | |
| BIOG | Biotech Growth Trust [The] Plc | 964.3 | 952.0 | 960.0 | 67,496 | -2.0 | | 0.21 | |
| BIOM | Biome Technologies Plc | 280.0 | 270.0 | 278.0 | 2,054 | -2.0 | | 0.71 | |
| BIOT | Go Ucits ETF Solutions Plc | 11.20 | 11.13 | 11.20 | 1,140 | 0.13 | | 1.16 | |
| BIRD | Blackbird Plc | 17.68 | 16.76 | 17.00 | 14,443 | -0.50 | | 2.86 | |
| BIRG | Bank of Ireland Group Plc | 4.634 | 4.507 | 4.540 | 1,208,223 | -0.080 | | 1.73 | |
| BISI | Bisichi Mining Plc | 109.0 | 101.3 | 105.0 | 3,302 | 0.0 | | 0.00 | |
| BK48 | Housing Association Fund | 126.0 | 126.0 | 126.0 | 4,000 | -5.4 | | 4.08 | |
| BKG | Berkeley Group Holdings [The] Plc | 5,186 | 5,088 | 5,186 | 429,087 | 44 | | 0.86 | |
| BKIC | Bank of Ireland [Governor & Company of T | 18.25 | 18.00 | 18.25 | 1,000 | 0.00 | | 0.00 | |
| BKS | Beeks Financial Cloud Group Plc | 112.0 | 105.3 | 107.5 | 47,140 | -4.5 | | 4.02 | |
| BKY | Berkeley Resources Limited | 11.75 | 11.50 | 11.50 | 5,000 | 0.00 | | 0.00 | |
| BLBD | Blom Bank Sal | 1.950 | 1.950 | 1.950 | 500 | -0.050 | | 2.50 | |
| BLND | British Land Company Plc | 583.6 | 574.8 | 578.8 | 2,184,938 | -2.6 | | 0.45 | |
| BLOE | Block Energy Plc | 5.300 | 4.822 | 5.200 | 3,055,327 | 0.350 | | 7.22 | |
| BLOK | First Trust Global Funds Public Limited | 1,824 | 1,809 | 1,824 | 56 | -12 | | 0.66 | |
| BLP | Blue Planet International Financials Inv | 36.50 | 36.44 | 36.50 | 16,169 | 0.00 | | 0.00 | |
| BLTG | Blancco Technology Group Plc | 187.3 | 185.0 | 187.0 | 488,932 | 0.5 | | 0.27 | |
| BLU | Blue Star Capital Plc | 0.1400 | 0.1240 | 0.1325 | 19,214,092 | -0.0075 | | 5.36 | |
| BLV | Belvoir Group Plc | 148.6 | 145.4 | 147.0 | 35,042 | 0.0 | | 0.00 | |
| BLVN | Bowleven Plc | 6.280 | 6.080 | 6.280 | 29,135 | 0.020 | | 0.32 | |
| BMD | Baronsmead Vct 3 Plc | 79.50 | 77.50 | 78.50 | 84,157 | 0.00 | | 0.00 | |
| BME | B&M European Value Retai | 375.4 | 371.4 | 374.7 | 1,404,195 | -1.0 | | 0.27 | |
| BMK | Benchmark Holdings Plc | 44.50 | 42.01 | 44.50 | 81,425 | 0.00 | | 0.00 | |
| BMN | Bushveld Minerals Limited | 22.00 | 20.60 | 21.50 | 992,457 | 0.20 | | 0.94 | |
| BMPG | BMO Managed Portfolio Trust Plc | 227.7 | 224.0 | 227.0 | 15,817 | 0.0 | | 0.00 | |
| BMPI | BMO Managed Portfolio Trust Plc | 145.5 | 143.0 | 145.0 | 6,637 | 0.5 | | 0.35 | |
| BMS | Braemar Shipping Services Plc | 225.0 | 217.3 | 220.0 | 15,270 | 0.0 | | 0.00 | |
| BMT | Braime [T.F. & J.H.] [Holdings] Plc | 1,750 | 1,600 | 1,750 | 64 | 0 | | 0.00 | |
| BMTO | Braime Group Plc | 1,799 | 1,550 | 1,550 | 50 | 0 | | 0.00 | |
| BMV | Bluebird Merchant Ventures Ltd | 2.070 | 1.900 | 2.000 | 979,567 | -0.100 | | 4.76 | |
| BMY | Bloomsbury Publishing Plc | 296.3 | 281.0 | 286.0 | 31,850 | 0.0 | | 0.00 | |
| BNC | Banco Santander S.A. | 309.6 | 305.0 | 307.5 | 4,121,214 | 1.2 | | 0.39 | |
| BNKE | Multi Units Luxembourg | 75.71 | 74.93 | 74.93 | 655 | -1.25 | | 1.63 | |
| BNKR | Bankers Investment Trust Plc | 1,032 | 1,018 | 1,022 | 154,372 | -10 | | 0.97 | |
| BNKS | Ishares V Public Limited Company | 5.032 | 5.017 | 5.027 | 43,625 | -0.023 | | 0.46 | |
| BNKU | Multi Units Luxembourg | 21.72 | 21.67 | 21.72 | 10,000 | -0.07 | | 0.30 | |
| BNZL | Bunzl Plc | 2,077 | 2,056 | 2,070 | 480,573 | -5 | | 0.24 | |
| BOCH | Bank of Cyprus Holdings Public Limited C | 1.378 | 1.292 | 1.360 | 127,628 | 0.032 | | 2.41 | |
| BOD | Botswana Diamonds Plc | 0.7000 | 0.6500 | 0.6750 | 217,466 | 0.0000 | | 0.00 | |
| BOE | Boeing Co. | 326.0 | 306.0 | 323.3 | 39,696 | -2.5 | | 0.78 | |
| BOKU | Boku Inc | 83.45 | 79.00 | 79.50 | 1,444,222 | -3.50 | | 4.22 | |
| BONH | Bonhill Group Plc | 35.00 | 32.12 | 33.50 | 25,864 | -1.50 | | 4.29 | |
| BOO | Boohoo.com Plc | 324.9 | 311.2 | 313.5 | 3,680,761 | -9.5 | | 2.94 | |
| BOOM | Audioboom Group Plc | 237.5 | 225.0 | 227.5 | 13,574 | -10.0 | | 4.21 | |
| BOOT | Boot [Henry] Plc | 334.0 | 326.0 | 334.0 | 39,494 | 1.0 | | 0.30 | |
| BOR | Borders & Southern Petroleum Plc | 2.195 | 1.900 | 2.100 | 117,491 | 0.000 | | 0.00 | |
| BOTB | Best of The Best Plc | 400.0 | 396.5 | 400.0 | 256 | 0.0 | | 0.00 | |
| BOWL | Hollywood Bowl Group Plc | 306.0 | 292.0 | 293.0 | 107,693 | -5.0 | | 1.68 | |
| BOXE | Tritax Eurobox Plc | 1.105 | 1.100 | 1.100 | 15,000 | 0.005 | | 0.46 | |
| BOY | Bodycote Plc | 935.5 | 909.5 | 914.5 | 213,700 | -12.5 | | 1.35 | |
| BP | Bp - British Petroleum Plc | 492.2 | 487.0 | 490.4 | 38,216,582 | -3.2 | | 0.64 | |
| BP.A | BP Plc | 167.0 | 159.2 | 163.0 | 6,346 | 0.0 | | 0.00 | |
| BP.B | BP Plc | 182.0 | 178.0 | 178.0 | 161 | 0.0 | | 0.00 | |
| BPC | Bahamas Petroleum Company Plc | 2.135 | 1.100 | 2.100 | 4,677,476 | 0.000 | | 0.00 | |
| BPCR | Biopharma Credit Plc | 1.015 | 1.006 | 1.015 | 950,141 | 0.000 | | 0.00 | |
| BPET | BMO Private Equity Trust Plc | 390.0 | 385.4 | 387.0 | 34,049 | 2.0 | | 0.52 | |
| BPM | B.P. Marsh & Partners Plc | 265.0 | 260.0 | 262.0 | 33,822 | -3.0 | | 1.13 | |
| BQAD | Bank Audi S.A.L. | 1.600 | 1.500 | 1.500 | 20,200 | 0.000 | | 0.00 | |
| BRBY | Burberry Group Plc | 2,268 | 2,167 | 2,263 | 2,021,061 | -14 | | 0.61 | |
| BRCK | Brickability Group Plc | 74.20 | 72.65 | 74.00 | 26,781 | 0.50 | | 0.68 | |
| BRD | Bluerock Diamonds Plc | 129.0 | 115.0 | 119.0 | 113,500 | 7.5 | | 6.73 | |
| BREE | Breedon Aggregates Ld | 89.60 | 89.20 | 89.40 | 1,186,199 | -0.10 | | 0.11 | |
| BREI | BMO Real Estate Investments Limited | 89.45 | 88.70 | 89.20 | 168,605 | 0.20 | | 0.22 | |
| BRFI | Blackrock Frontiers Investment Trust Plc | 132.5 | 129.6 | 132.0 | 223,398 | -0.5 | | 0.38 | |
| BRGE | Blackrock Greater Europe Investment Trus | 422.0 | 416.0 | 419.5 | 80,543 | -1.5 | | 0.36 | |
| BRH | Braveheart Investment Group Plc | 10.80 | 10.50 | 10.50 | 1 | 0.00 | | 0.00 | |
| BRIC | Ishares II Plc | 2,595 | 2,584 | 2,595 | 1,292 | -72 | | 2.68 | |
| BRICUL2X | FTSE BRIC 50 2X Daily Su | 21,637 | 20,397 | 20,444 | 0 | -1,190 | | 5.50 | |
| BRICUL3X | FTSE BRIC 50 3X Daily Le | 22,658 | 20,710 | 20,784 | 0 | -1,869 | | 8.25 | |
| BRICUS1X | FTSE BRIC 50 Daily Short | 5,591 | 5,437 | 5,585 | 0 | 148 | | 2.72 | |
| BRICUS2X | FTSE BRIC 50 2X Daily Sh | 2,605 | 2,464 | 2,599 | 0 | 134 | | 5.43 | |
| BRICUS3X | FTSE BRIC 50 3X Daily Sh | 917.8 | 845.7 | 914.7 | 0 | 68.9 | | 8.15 | |
| BRIG | Blackrock Income and Growth Investment T | 209.0 | 203.0 | 203.0 | 3,081 | -6.0 | | 2.87 | |
| BRK | Brooks Macdonald Group Plc | 2,150 | 2,046 | 2,115 | 3,114 | 65 | | 3.17 | |
| BRLA | Blackrock Latin American Investment Trus | 508.0 | 500.7 | 504.0 | 10,280 | 0.0 | | 0.00 | |
| BRNA | Blackrock North American | 195.6 | 194.0 | 194.8 | 147,523 | -1.8 | | 0.89 | |
| BRND | Boost Issuer Public Limi | 24.81 | 24.73 | 24.74 | 3,550 | 0.12 | | 0.47 | |
| BRNT | ETFS Commodity Securities Limited | 30.33 | 30.00 | 30.25 | 6,473 | -0.24 | | 0.79 | |
| BRSC | Blackrock Smaller CO Trust Plc | 1,743 | 1,718 | 1,722 | 52,297 | -2 | | 0.12 | |
| BRT3 | UBS Ag | 80.41 | 75.23 | 75.23 | 620 | -1.80 | | 2.34 | |
| BRU1 | Bruntwood Investments Pl | 101.1 | 100.3 | 101.1 | 50,000 | -0.7 | | 0.64 | |
| BRW | Brewin Dolphin Holdings Plc | 369.2 | 357.0 | 363.0 | 439,737 | 1.8 | | 0.50 | |
| BRWM | Blackrock World Mining Trust Plc | 393.5 | 384.0 | 391.0 | 444,434 | -2.5 | | 0.64 | |
| BRY | Brady Plc | 19.00 | 17.70 | 18.20 | 1,470 | 0.50 | | 2.82 | |
| BRZ | Amundi Investment Solutions | 56.93 | 56.46 | 56.93 | 617 | -0.48 | | 0.83 | |
| BSC | British Smaller Companies Vct2 Plc | 51.50 | 50.00 | 51.50 | 29,784 | 0.00 | | 0.00 | |
| BSD | B.S.D Crown Ltd | 25.50 | 24.15 | 25.50 | 348 | 0.00 | | 0.00 | |
| BSE | Base Resources Limited | 13.50 | 13.00 | 13.50 | 6,242 | 1.00 | | 8.00 | |
| BSFA | Bsf Enterprise Plc | 5.900 | 5.000 | 5.000 | 10,000 | 0.000 | | 0.00 | |
| BSIF | Bluefield Solar Income F | 144.4 | 143.9 | 144.3 | 544,520 | 0.3 | | 0.17 | |
| BSRT | Baker Steel Resources Trust Limited | 60.85 | 58.33 | 59.00 | 113,444 | 0.50 | | 0.85 | |
| BST | Big Sofa Technologies Group Plc | 4.100 | 4.022 | 4.100 | 647,890 | 0.000 | | 0.00 | |
| BSUS | UBS ETF | 1,121 | 1,118 | 1,121 | 1,826 | 5 | | 0.48 | |
| BSV | British Smaller Companies Vct Plc | 69.00 | 67.50 | 69.00 | 19,851 | 0.00 | | 0.00 | |
| BT.A | Bt Group Plc | 181.5 | 178.6 | 178.6 | 25,711,148 | -2.3 | | 1.25 | |
| BTEC | Ishares IV Plc | 5.460 | 5.423 | 5.431 | 161,045 | -0.021 | | 0.39 | |
| BTEE | Ishares IV Plc | 5.565 | 5.524 | 5.524 | 7,467 | -0.034 | | 0.60 | |
| BTEK | Ishares IV Plc | 4.178 | 4.162 | 4.162 | 477 | -0.032 | | 0.76 | |
| BULL | ETFS Commodity Securities Limited | 17.83 | 17.71 | 17.79 | 7,124 | -0.05 | | 0.25 | |
| BULP | ETFS Commodity Securities Limited | 1,364 | 1,364 | 1,364 | 3,174 | -9 | | 0.66 | |
| BUOY | Lyxor Index Fund | 100.6 | 100.5 | 100.5 | 2,317 | 0.0 | | 0.01 | |
| BUR | Burford Capital Limited | 664.5 | 643.5 | 643.5 | 1,268,604 | -21.0 | | 3.16 | |
| BUR2 | Burford Capital Plc | 99.11 | 97.35 | 98.13 | 429 | 0.00 | | 0.00 | |
| BUR3 | Burford Capital Plc | 91.60 | 90.16 | 91.60 | 800 | -0.05 | | 0.05 | |
| BUT | Brunner Investment Trust Plc | 920.0 | 903.1 | 920.0 | 39,012 | 0.0 | | 0.00 | |
| BUYB | Powershares Glbal Funds | 38.35 | 38.32 | 38.32 | 4,552 | -0.24 | | 0.61 | |
| BVA | Banco Bilbao Vizcaya Argentaria Sa | 4.761 | 4.719 | 4.731 | 2,873,963 | -0.077 | | 1.61 | |
| BVC | Batm Advanced Communications Ld | 46.43 | 45.46 | 45.50 | 633,636 | 0.40 | | 0.89 | |
| BVIC | Britvic Plc | 904.0 | 884.0 | 896.5 | 691,145 | -3.5 | | 0.39 | |
| BVS | Bovis Homes Group Plc | 1,349 | 1,298 | 1,312 | 758,228 | -69 | | 5.00 | |
| BVT | Baronsmead Vct 2 Plc | 76.25 | 75.50 | 76.25 | 14,916 | 0.00 | | 0.00 | |
| BVXP | Bioventix Plc | 4,114 | 4,007 | 4,060 | 3,970 | -25 | | 0.61 | |
| BWNG | Brown [N] Group Plc | 103.38 | 95.00 | 95.65 | 1,302,574 | -3.65 | | 3.68 | |
| BWRA | Bristol Water Plc | 157.5 | 156.7 | 157.5 | 2,000 | 0.0 | | 0.00 | |
| BWSA | Bristol & West Plc | 138.0 | 136.5 | 136.5 | 1,718 | 0.0 | | 0.00 | |
| BWY | Bellway Plc | 4,072 | 4,013 | 4,072 | 208,511 | 17 | | 0.42 | |
| BXP | Beximco Pharmaceuticals Limited | 39.90 | 39.00 | 39.50 | 128,590 | 0.50 | | 1.28 | |
| BYBG | Amundi ETF | 14,619 | 14,340 | 14,619 | 1,219 | 216 | | 1.50 | |
| BYBU | Amundi ETF | 190.8 | 187.5 | 190.8 | 1,219 | 1.4 | | 0.71 | |
| BYG | Big Yellow Group Plc | 1,165 | 1,158 | 1,164 | 127,905 | -1 | | 0.09 | |
| BYOT | Byotrol Plc | 1.635 | 1.625 | 1.625 | 150,000 | 0.000 | | 0.00 | |
| BZT | Bezant Resources Plc | 0.2080 | 0.1850 | 0.1950 | 900,960 | 0.0100 | | 5.41 | |