| Code | Name | High | Low | Close | Volume | Change | |
|---|
| D4T4 | D4T4 Solutions Plc | 213.7 | 196.0 | 205.0 | 78,253 | 7.5 |  | 3.80 |   |
| DAL | Dalata Hotel Group Plc | 490.0 | 465.0 | 474.0 | 620,647 | 26.5 | | 5.92 | |
| DATA | Globaldata Plc | 1,165 | 1,154 | 1,165 | 483 | 15 | | 1.30 | |
| DAXX | Multi Units Luxembourg | 10,530 | 10,451 | 10,451 | 434 | -133 |  | 1.26 | |
| DBOX | Digitalbox Plc | 6.125 | 5.500 | 5.750 | 97,939 | -0.250 | | 4.17 | |
| DBRC | Ishares II Plc | 32.42 | 31.99 | 31.99 | 4,410 | 0.11 | | 0.35 | |
| DC | Dixons Carphone | 166.5 | 143.6 | 145.0 | 23,357,159 | 3.8 | | 2.65 | |
| DCC | Dcc Plc | 6,488 | 6,306 | 6,470 | 425,381 | 172 | | 2.73 | |
| DCD | Dcd Media Plc | 275.0 | 250.0 | 275.0 | 1 | 0.0 |  | 0.00 | |
| DCI | Dolphin Capital Investors Limited | 4.300 | 4.150 | 4.300 | 417,553 | 0.060 | | 1.42 | |
| DCTA | Directa Plus Plc | 73.50 | 72.00 | 73.50 | 28,506 | 0.50 | | 0.68 | |
| DDDD | 4D Pharma Plc | 103.8 | 100.6 | 101.5 | 1,257 | 1.5 | | 1.50 | |
| DDV1 | Downing One Vct Plc | 72.00 | 71.00 | 72.00 | 8,971 | 0.00 | | 0.00 | |
| DEL2 | Go Ucits ETF Solutions P | 324.3 | 322.4 | 322.4 | 51 | 1.1 | | 0.33 | |
| DEM | Wisdomtree Issuer Plc | 1,224 | 1,216 | 1,216 | 912 | -17 | | 1.40 | |
| DEMA | Wisdomtree Issuer Plc | 10.98 | 10.86 | 10.98 | 5,000 | 0.23 | | 2.12 | |
| DEMD | Wisdomtree Issuer Plc | 16.22 | 16.20 | 16.22 | 1,411 | 0.03 | | 0.19 | |
| DEMG | Deltex Medical Group Plc | 1.150 | 1.050 | 1.125 | 923,635 | 0.000 | | 0.00 | |
| DEMP | Wisdomtree Issuer Plc | 835.8 | 823.0 | 823.0 | 4,220 | -15.4 | | 1.83 | |
| DEMR | Wisdomtree Issuer Plc | 21.54 | 21.30 | 21.43 | 588 | 0.42 | | 1.98 | |
| DEMS | Wisdomtree Issuer Plc | 1,607 | 1,580 | 1,607 | 45 | 28 | | 1.76 | |
| DEMV | Ossiam Lux | 122.0 | 120.5 | 122.0 | 2,319 | 2.8 | | 2.34 | |
| DES2 | Go Ucits ETF Solutions P | 3.540 | 3.470 | 3.540 | 74,104 | -0.020 | | 0.55 | |
| DESD | Wisdomtree Issuer Plc | 19.87 | 19.75 | 19.75 | 1,100 | -0.13 | | 0.65 | |
| DESE | Wisdomtree Issuer Plc | 1,510 | 1,481 | 1,481 | 869 | -26 | | 1.71 | |
| DEST | Destiny Pharma Plc | 41.50 | 40.85 | 41.50 | 5,000 | 0.00 | | 0.00 | |
| DEV | Dev Clever Holdings Plc | 2.075 | 1.930 | 2.075 | 449,159 | 0.175 | | 9.21 | |
| DEVC | Draper Esprit Vct Plc | 52.00 | 49.13 | 51.00 | 22,888 | -0.25 | | 0.49 | |
| DFCH | Distribution Finance Capital Holdings Pl | 95.00 | 92.20 | 95.00 | 546 | 0.00 | | 0.00 | |
| DFE | Wisdomtree Issuer Plc | 1,499 | 1,489 | 1,499 | 316 | 25 | | 1.69 | |
| DFEA | Wisdomtree Issuer Plc | 16.21 | 15.39 | 16.21 | 1,829 | 0.70 | | 4.52 | |
| DFEE | Wisdomtree Issuer Plc | 17.98 | 17.44 | 17.98 | 5,518 | 0.49 | | 2.78 | |
| DFEP | Wisdomtree Issuer Plc | 1,361 | 1,352 | 1,352 | 109 | 7 | | 0.50 | |
| DFIB | Dairy Farm International | 9.170 | 5.900 | 9.170 | 603,400 | 0.000 | | 0.00 | |
| DFIJ | Dairy Farm International | 9.170 | 5.849 | 9.170 | 63,100 | 0.000 | | 0.00 | |
| DFJ | Wisdomtree Issuer Plc | 50.40 | 50.24 | 50.24 | 51 | 0.57 | | 1.15 | |
| DFS | Dfs Furniture Plc | 280.0 | 256.0 | 271.0 | 486,891 | 28.0 | | 11.52 | |
| DFX | Defenx Plc | 3.000 | 2.750 | 3.000 | 334,458 | 0.250 | | 9.09 | |
| DGE | Diageo Plc | 3,069 | 2,941 | 3,051 | 6,823,079 | -9 | | 0.29 | |
| DGED | Diageo Plc | 162.7 | 162.7 | 162.7 | 750 | 4.7 | | 2.95 | |
| DGIT | Ishares IV Plc | 525.0 | 522.5 | 522.5 | 15,326 | -7.0 | | 1.32 | |
| DGN | Asia Dragon Trust Plc | 402.8 | 397.0 | 400.0 | 99,957 | -2.0 | | 0.50 | |
| DGOC | Diversified Gas & Oil Plc | 104.0 | 100.5 | 102.0 | 1,212,258 | 1.0 | | 0.99 | |
| DGRA | Wisdomtree Issuer Plc | 26.08 | 25.74 | 25.88 | 477 | 0.20 | | 0.76 | |
| DGRG | Wisdomtree Issuer Plc | 1,996 | 1,940 | 1,940 | 18 | -51 | | 2.54 | |
| DGRP | Wisdomtree Issuer Plc | 1,852 | 1,841 | 1,841 | 106 | -11 | | 0.57 | |
| DGRW | Wisdomtree Issuer Plc | 24.56 | 24.49 | 24.56 | 55 | 0.18 | | 0.74 | |
| DGSD | Wisdomtree Issuer Plc | 17.38 | 17.30 | 17.38 | 1,890 | 0.26 | | 1.49 | |
| DGSE | Wisdomtree Issuer Plc | 1,320 | 1,303 | 1,303 | 189 | -19 | | 1.46 | |
| DGTL | Ishares IV Plc | 7.050 | 6.969 | 6.969 | 101,765 | 0.019 | | 0.27 | |
| DH2O | Ishares II Plc | 48.05 | 47.60 | 47.80 | 58,724 | 0.53 | | 1.12 | |
| DHS | Wisdomtree Issuer Plc | 1,551 | 1,542 | 1,542 | 921 | -34 | | 2.19 | |
| DHSA | Wisdomtree Issuer Plc | 20.99 | 20.93 | 20.93 | 6,566 | -0.13 | | 0.62 | |
| DHSD | Wisdomtree Issuer Plc | 20.80 | 20.57 | 20.57 | 1,715 | -0.13 | | 0.60 | |
| DHSG | Wisdomtree Issuer Plc | 1,603 | 1,590 | 1,590 | 2,407 | -9 | | 0.58 | |
| DHSP | Wisdomtree Issuer Plc | 1,586 | 1,569 | 1,569 | 1,541 | -17 | | 1.06 | |
| DHYA | Ishares II Plc | 5.062 | 5.052 | 5.062 | 14,000 | 0.026 | | 0.51 | |
| DIA | Dialight Plc | 250.6 | 241.0 | 246.0 | 4,692 | 6.0 | | 2.50 | |
| DIG | Dunedin Income Growth Investment Trust P | 291.0 | 283.9 | 284.0 | 260,534 | 3.5 | | 1.25 | |
| DIGS | Gcp Student Living Plc | 195.6 | 189.4 | 191.8 | 2,055,966 | 4.8 | | 2.57 | |
| DIS | Distil Plc | 0.7400 | 0.6600 | 0.7250 | 55,714 | 0.0250 | | 3.57 | |
| DISH | Bigdish Plc | 1.400 | 1.300 | 1.325 | 378,669 | -0.050 | | 3.64 | |
| DIVI | Diverse Income Trust [The] Plc | 98.00 | 94.02 | 97.00 | 1,492,375 | 4.70 | | 5.09 | |
| DJAN | Daejan Holdings Plc | 5,590 | 5,370 | 5,520 | 15,629 | 240 | | 4.55 | |
| DJEL | Lyxor International Asse | 21,119 | 20,994 | 20,994 | 36 | -373 | | 1.75 | |
| DJEU | Lyxor International Asse | 281.6 | 280.0 | 280.0 | 36 | -0.4 | | 0.15 | |
| DJMC | Ishares Plc | 5,201 | 5,155 | 5,155 | 3,323 | -53 | | 1.01 | |
| DJSC | Ishares Plc | 3,109 | 3,086 | 3,086 | 663 | -40 | | 1.27 | |
| DKE | Dukemount Capital Plc | 0.7350 | 0.6500 | 0.7000 | 6,389,668 | 0.0500 | | 7.69 | |
| DKL | Dekel Agri-Vision Plc | 2.680 | 2.525 | 2.600 | 258,357 | 0.000 | | 0.00 | |
| DKUS | FTSE Nasdaq Dubai Kuwait 15 Shariah Inde | 3,740 | 3,723 | 3,730 | 0 | -9 | | 0.23 | |
| DKUW | FTSE Nasdaq Dubai Kuwait 15 Index | 4,933 | 4,882 | 4,927 | 0 | 37 | | 0.75 | |
| DL2P | Go Ucits ETF Solutions P | 27,440 | 26,940 | 26,940 | 364 | -265 | | 0.97 | |
| DLAR | DE LA Rue Plc | 128.6 | 122.0 | 125.0 | 311,193 | 1.2 | | 0.97 | |
| DLG | Direct Line Insurance Gr | 327.5 | 307.8 | 313.6 | 10,457,056 | 13.2 | | 4.39 | |
| DLN | Derwent London Plc | 4,082 | 3,904 | 3,938 | 1,040,308 | 206 | | 5.52 | |
| DLTM | Ishares II Plc | 18.20 | 17.96 | 17.96 | 736 | 0.09 | | 0.48 | |
| DMGT | Daily Mail & General Trust Plc | 873.7 | 832.0 | 848.0 | 513,467 | 17.0 | | 2.05 | |
| DMTR | Deepmatter Group Plc | 1.970 | 1.630 | 1.900 | 2,064,015 | 0.100 | | 5.56 | |
| DNA | Doric Nimrod Air One Limited | 81.40 | 81.00 | 81.00 | 5,534 | 0.00 | | 0.00 | |
| DNA2 | Doric Nimrod Air Two Lim | 159.0 | 156.0 | 159.0 | 56,870 | 0.0 | | 0.00 | |
| DNA3 | Doric Nimrod Air Three L | 81.00 | 78.00 | 80.00 | 242,185 | 0.00 | | 0.00 | |
| DNE | Dunedin Enterprise Investment Trust Plc | 377.8 | 347.9 | 371.0 | 19,634 | 8.0 | | 2.20 | |
| DNK | Danakali Limited | 35.00 | 33.00 | 34.00 | 24,481 | -3.00 | | 8.11 | |
| DNL | Diurnal Group Plc | 29.50 | 29.10 | 29.50 | 10,799 | 0.00 | | 0.00 | |
| DNLM | Dunelm Group Plc | 1,206 | 1,114 | 1,137 | 971,880 | 61 | | 5.67 | |
| DOCG | Legal & General Ucits ETF Public Limited | 813.0 | 792.2 | 792.2 | 404 | -11.5 | | 1.42 | |
| DOCT | Legal & General Ucits ETF Public Limited | 10.68 | 10.56 | 10.56 | 1,144 | -0.04 | | 0.38 | |
| DODS | Dods [Group] Plc | 5.200 | 5.000 | 5.125 | 6,739 | 0.000 | | 0.00 | |
| DOM | Domino's Pizza Group Plc | 335.9 | 305.9 | 305.9 | 3,399,505 | 5.0 | | 1.66 | |
| DOTD | Dotdigital Group Plc | 89.40 | 86.50 | 87.70 | 5,068,398 | 0.70 | | 0.80 | |
| DP2F | Downing Two Vct Plc | 19.00 | 17.00 | 19.00 | 25,000 | -1.00 | | 5.00 | |
| DP3F | Downing Three Vct Plc | 18.00 | 16.00 | 16.00 | 20,000 | 0.00 | | 0.00 | |
| DP3H | Downing Three Vct Plc | 37.00 | 34.50 | 34.50 | 40 | 0.00 | | 0.00 | |
| DPA | Dp Aircraft I Limited | 0.7935 | 0.7900 | 0.7900 | 5,000 | 0.0000 | | 0.00 | |
| DPEU | Dp Eurasia N.V. | 55.00 | 53.20 | 53.60 | 121,765 | -0.40 | | 0.74 | |
| DPH | Dechra Pharmaceuticals Plc | 2,762 | 2,646 | 2,690 | 353,351 | 30 | | 1.13 | |
| DPLM | Diploma Plc | 2,043 | 1,975 | 1,975 | 312,172 | 27 | | 1.39 | |
| DPP | Dp Poland Plc | 4.750 | 4.200 | 4.400 | 1,705,658 | 0.000 | | 0.00 | |
| DPYA | Ishares II Plc | 5.729 | 5.674 | 5.674 | 44,552 | -0.043 | | 0.74 | |
| DPYE | Ishares II Plc | 5.977 | 5.929 | 5.929 | 7,398 | -0.050 | | 0.83 | |
| DPYG | Ishares II Plc | 5.731 | 5.694 | 5.694 | 3,520 | -0.043 | | 0.74 | |
| DQAS | FTSE Nasdaq Dubai Qatar 10 Shariah Index | 7,882 | 7,809 | 7,819 | 0 | -37 | | 0.47 | |
| DQAT | FTSE Nasdaq Dubai Qatar 10 Index | 6,897 | 6,812 | 6,812 | 0 | -52 | | 0.76 | |
| DRDR | Ishares IV Plc | 492.4 | 488.1 | 488.1 | 14,102 | -8.1 | | 1.63 | |
| DRIP | Drum Income Plus REIT Pl | 77.50 | 75.00 | 77.50 | 13,252 | 0.00 | | 0.00 | |
| DRV | Driver Group Plc | 59.00 | 54.10 | 56.50 | 94,626 | 0.00 | | 0.00 | |
| DRX | Drax Group Plc | 364.6 | 303.0 | 313.4 | 2,376,998 | 18.2 | | 6.17 | |
| DS2P | Go Ucits ETF Solutions P | 296.5 | 289.0 | 295.4 | 30,393 | -6.1 | | 2.02 | |
| DSCF | Retail Charity Bonds Plc | 106.3 | 105.9 | 106.3 | 20 | 0.0 | | 0.00 | |
| DSCV | Discoverie Group Plc | 562.0 | 534.0 | 534.0 | 29,825 | 2.0 | | 0.38 | |
| DSG | Dillistone Group Plc | 22.50 | 21.00 | 22.50 | 3,700 | 0.00 | | 0.00 | |
| DSM | Downing Strategic Micro-Cap Investment T | 70.68 | 68.25 | 70.00 | 229,456 | 1.75 | | 2.56 | |
| DSUS | Multi Units France | 78.28 | 78.07 | 78.07 | 948 | 0.38 | | 0.49 | |
| DTG | Dart Group Plc | 1,616 | 1,523 | 1,579 | 1,168,890 | 79 | | 5.27 | |
| DTLA | Ishares IV Plc | 6.144 | 6.042 | 6.144 | 183,882 | 0.099 | | 1.63 | |
| DTLE | Ishares IV Plc | 5.213 | 5.132 | 5.213 | 52,966 | 0.088 | | 1.71 | |
| DTVL | Dish TV India Limited | 0.1550 | 0.1550 | 0.1550 | 23,669 | -0.0150 | | 8.82 | |
| DTY | Dignity Plc | 600.0 | 559.0 | 600.0 | 95,036 | 27.0 | | 4.71 | |
| DUAE | FTSE Nasdaq Dubai UAE 20 Index USD | 3,138 | 3,129 | 3,134 | 0 | 3 | | 0.10 | |
| DUAED | FTSE Nasdaq Dubai UAE 20 Index Aed | 3,138 | 3,129 | 3,134 | 0 | 3 | | 0.10 | |
| DUKE | Duke Royalty Limited | 47.50 | 46.65 | 47.50 | 650,685 | 0.70 | | 1.50 | |
| DUPD | Dragon-Ukrainian Properties & Developmen | 10.50 | 8.00 | 10.50 | 1,000 | 0.03 | | 0.24 | |
| DVO | Devro Plc | 169.0 | 165.0 | 168.0 | 151,441 | 1.2 | | 0.72 | |
| DWF | Dwf Group Limited | 126.6 | 123.1 | 125.0 | 74,329 | 2.0 | | 1.63 | |
| DWHA | Dewhurst Plc | 710.0 | 680.0 | 710.0 | 1,500 | 5.0 | | 0.71 | |
| DWHT | Dewhurst Plc | 962.5 | 935.0 | 962.5 | 49 | 0.0 | | 0.00 | |
| DX | DX Group | 12.40 | 11.76 | 11.88 | 1,891,139 | -0.25 | | 2.06 | |
| DXGP | Wisdomtree Issuer Plc | 1,049 | 1,025 | 1,049 | 3,345 | 18 | | 1.71 | |
| DXGY | Wisdomtree Issuer Plc | 17.16 | 17.05 | 17.16 | 2 | 0.18 | | 1.03 | |
| DXJ | Wisdomtree Issuer Plc | 16.60 | 16.38 | 16.60 | 8,890 | 0.13 | | 0.80 | |
| DXJA | Wisdomtree Issuer Plc | 18.57 | 18.50 | 18.50 | 612 | 0.08 | | 0.41 | |
| DXJP | Wisdomtree Issuer Plc | 1,065 | 1,051 | 1,065 | 54 | 11 | | 1.04 | |
| DXRX | Diaceutics Plc | 95.00 | 93.00 | 95.00 | 611 | 0.00 | | 0.00 | |
| DXUQVYC | FTSE Developed Ex US Qual / Vol / Yield | 1,159 | 1,150 | 1,151 | 0 | 9 | | 0.80 | |