| Code | Name | High | Low | Close | Volume | Change | |
|---|
| D4G | Downing Four Vct Plc | 77.00 | 76.00 | 77.00 | 7,387 | -4.00 |  | 4.94 |   |
| D4T4 | D4T4 Solutions Plc | 216.0 | 210.0 | 212.5 | 54,326 | -1.5 | | 0.70 | |
| DAL | Dalata Hotel Group Plc | 405.0 | 397.9 | 398.0 | 25,699 | 9.5 |  | 2.45 | |
| DATA | Globaldata Plc | 1,298 | 1,290 | 1,295 | 27,029 | -35 | | 2.63 | |
| DAXX | Multi Units Luxembourg | 10,820 | 10,791 | 10,791 | 1,872 | 21 | | 0.19 | |
| DBOX | Digitalbox Plc | 7.000 | 6.250 | 6.500 | 60,767 | 0.000 |  | 0.00 | |
| DBRC | Ishares II Plc | 33.44 | 33.21 | 33.21 | 100 | -0.36 | | 1.07 | |
| DC | Dixons Carphone | 142.2 | 137.6 | 141.2 | 2,034,996 | 2.6 | | 1.84 | |
| DCC | Dcc Plc | 6,350 | 6,244 | 6,252 | 293,893 | -26 | | 0.41 | |
| DCI | Dolphin Capital Investors Limited | 4.080 | 4.000 | 4.000 | 100,000 | 0.000 | | 0.00 | |
| DCTA | Directa Plus Plc | 89.00 | 86.00 | 86.00 | 59,604 | -2.00 | | 2.27 | |
| DDDD | 4D Pharma Plc | 75.00 | 69.50 | 69.50 | 65,911 | -5.50 | | 7.33 | |
| DDV1 | Downing One Vct Plc | 69.00 | 68.00 | 69.00 | 36,043 | 0.00 | | 0.00 | |
| DEL2 | Go Ucits ETF Solutions P | 345.7 | 344.1 | 344.1 | 40 | 0.3 | | 0.09 | |
| DEM | Wisdomtree Issuer Plc | 1,200 | 1,194 | 1,194 | 2,908 | 1 | | 0.06 | |
| DEMA | Wisdomtree Issuer Plc | 10.49 | 10.40 | 10.49 | 6,000 | 0.14 | | 1.30 | |
| DEMD | Wisdomtree Issuer Plc | 15.63 | 15.48 | 15.55 | 149 | -0.20 | | 1.29 | |
| DEMG | Deltex Medical Group Plc | 1.315 | 1.250 | 1.275 | 894,005 | 0.000 | | 0.00 | |
| DEMP | Wisdomtree Issuer Plc | 804.6 | 803.9 | 804.6 | 173 | -11.6 | | 1.42 | |
| DEMR | Wisdomtree Issuer Plc | 21.16 | 20.75 | 21.16 | 1,242 | 0.33 | | 1.58 | |
| DEMS | Wisdomtree Issuer Plc | 1,687 | 1,624 | 1,624 | 899 | -37 | | 2.23 | |
| DEMV | Ossiam Lux | 120.9 | 120.0 | 120.0 | 2,319 | -0.3 | | 0.28 | |
| DES2 | Go Ucits ETF Solutions P | 3.255 | 3.252 | 3.255 | 20,472 | -0.005 | | 0.16 | |
| DESD | Wisdomtree Issuer Plc | 19.44 | 19.42 | 19.44 | 2,825 | -0.04 | | 0.22 | |
| DESE | Wisdomtree Issuer Plc | 1,503 | 1,493 | 1,493 | 31,820 | 5 | | 0.36 | |
| DEST | Destiny Pharma Plc | 37.50 | 37.00 | 37.50 | 490 | 0.00 | | 0.00 | |
| DEV | Dev Clever Holdings Plc | 3.238 | 2.856 | 2.950 | 6,551,734 | -0.050 | | 1.67 | |
| DEVC | Draper Esprit Vct Plc | 52.50 | 51.50 | 52.50 | 6,415 | 0.00 | | 0.00 | |
| DFCH | Distribution Finance Capital Holdings Pl | 81.50 | 78.00 | 80.00 | 664 | -1.50 | | 1.84 | |
| DFE | Wisdomtree Issuer Plc | 1,545 | 1,511 | 1,535 | 74 | 19 | | 1.24 | |
| DFEA | Wisdomtree Issuer Plc | 16.74 | 16.53 | 16.74 | 32,680 | 0.05 | | 0.29 | |
| DFEE | Wisdomtree Issuer Plc | 18.45 | 18.12 | 18.45 | 983 | 0.56 | | 3.15 | |
| DFEP | Wisdomtree Issuer Plc | 1,393 | 1,393 | 1,393 | 5,160 | -8 | | 0.59 | |
| DFS | Dfs Furniture Plc | 279.0 | 270.0 | 275.0 | 95,277 | 0.0 | | 0.00 | |
| DGE | Diageo Plc | 3,089 | 3,053 | 3,080 | 3,091,509 | 9 | | 0.28 | |
| DGED | Diageo Plc | 165.6 | 165.6 | 165.6 | 12,000 | 2.9 | | 1.79 | |
| DGIT | Ishares IV Plc | 570.0 | 568.5 | 569.4 | 2,778 | 0.8 | | 0.13 | |
| DGN | Asia Dragon Trust Plc | 420.7 | 417.5 | 419.0 | 50,860 | 1.0 | | 0.24 | |
| DGOC | Diversified Gas & Oil Plc | 89.00 | 84.00 | 87.40 | 8,819,334 | 3.20 | | 3.80 | |
| DGRA | Wisdomtree Issuer Plc | 26.88 | 26.84 | 26.84 | 3,717 | 0.00 | | 0.00 | |
| DGRG | Wisdomtree Issuer Plc | 2,060 | 2,017 | 2,060 | 2,160 | 58 | | 2.88 | |
| DGRW | Wisdomtree Issuer Plc | 25.36 | 25.26 | 25.36 | 280 | 0.00 | | 0.00 | |
| DGSD | Wisdomtree Issuer Plc | 17.03 | 16.86 | 16.98 | 1,289 | -0.12 | | 0.67 | |
| DGSE | Wisdomtree Issuer Plc | 1,311 | 1,304 | 1,304 | 67 | 3 | | 0.22 | |
| DGTL | Ishares IV Plc | 7.455 | 7.398 | 7.418 | 23,958 | -0.005 | | 0.07 | |
| DH2O | Ishares II Plc | 51.50 | 51.35 | 51.50 | 683 | 0.18 | | 0.34 | |
| DHS | Wisdomtree Issuer Plc | 1,600 | 1,598 | 1,600 | 7,044 | -15 | | 0.91 | |
| DHSA | Wisdomtree Issuer Plc | 21.41 | 21.38 | 21.38 | 6,546 | -0.06 | | 0.27 | |
| DHSD | Wisdomtree Issuer Plc | 20.84 | 20.24 | 20.84 | 21,951 | 0.64 | | 3.16 | |
| DHSP | Wisdomtree Issuer Plc | 1,645 | 1,641 | 1,641 | 3,788 | 12 | | 0.71 | |
| DHYA | Ishares II Plc | 5.154 | 5.078 | 5.154 | 14,000 | 0.079 | | 1.56 | |
| DIA | Dialight Plc | 306.9 | 295.0 | 300.0 | 7,457 | 7.0 | | 2.39 | |
| DIG | Dunedin Income Growth Investment Trust P | 301.0 | 298.0 | 300.0 | 94,902 | 2.0 | | 0.67 | |
| DIGS | Gcp Student Living Plc | 208.5 | 205.0 | 206.5 | 613,449 | -0.5 | | 0.24 | |
| DIS | Distil Plc | 0.8250 | 0.8055 | 0.8250 | 170,000 | 0.0000 | | 0.00 | |
| DISH | Bigdish Plc | 3.200 | 2.875 | 3.150 | 2,682,271 | 0.200 | | 6.78 | |
| DISW | Multi Units Luxembourg | 369.8 | 366.0 | 369.8 | 16 | 4.8 | | 1.32 | |
| DIVI | Diverse Income Trust [The] Plc | 94.80 | 93.60 | 94.00 | 889,662 | 0.20 | | 0.21 | |
| DJAN | Daejan Holdings Plc | 5,261 | 5,140 | 5,200 | 1,641 | 70 | | 1.36 | |
| DJEL | Lyxor International Asse | 22,738 | 22,605 | 22,605 | 100 | 5 | | 0.02 | |
| DJEU | Lyxor International Asse | 294.5 | 293.6 | 294.5 | 2 | 2.6 | | 0.89 | |
| DJMC | Ishares Plc | 5,407 | 5,385 | 5,385 | 5,919 | 20 | | 0.36 | |
| DJSC | Ishares Plc | 3,261 | 3,257 | 3,257 | 922 | 11 | | 0.34 | |
| DKE | Dukemount Capital Plc | 0.7990 | 0.7525 | 0.7750 | 626,300 | 0.0000 | | 0.00 | |
| DKL | Dekel Agri-Vision Plc | 2.920 | 2.700 | 2.850 | 817,541 | 0.000 | | 0.00 | |
| DKUS | FTSE Nasdaq Dubai Kuwait 15 Shariah Inde | 3,819 | 3,794 | 3,805 | 0 | 0 | | 0.00 | |
| DKUW | FTSE Nasdaq Dubai Kuwait 15 Index | 4,996 | 4,958 | 4,962 | 0 | -23 | | 0.46 | |
| DL2P | Go Ucits ETF Solutions P | 28,830 | 28,660 | 28,660 | 42 | 78 | | 0.27 | |
| DLAR | DE LA Rue Plc | 140.0 | 131.4 | 134.8 | 207,982 | -2.0 | | 1.46 | |
| DLG | Direct Line Insurance Gr | 348.4 | 344.5 | 348.0 | 3,943,813 | 2.4 | | 0.69 | |
| DLN | Derwent London Plc | 4,280 | 4,161 | 4,280 | 255,668 | 124 | | 2.98 | |
| DLTM | Ishares II Plc | 17.95 | 17.85 | 17.85 | 40 | -0.03 | | 0.14 | |
| DMGT | Daily Mail & General Trust Plc | 817.0 | 801.5 | 817.0 | 516,107 | 14.0 | | 1.74 | |
| DMTR | Deepmatter Group Plc | 2.200 | 2.000 | 2.150 | 211,344 | 0.050 | | 2.38 | |
| DNA | Doric Nimrod Air One Limited | 64.50 | 58.00 | 61.00 | 44,911 | -3.50 | | 5.43 | |
| DNA2 | Doric Nimrod Air Two Lim | 124.0 | 121.0 | 122.5 | 2,229,815 | -1.5 | | 1.21 | |
| DNA3 | Doric Nimrod Air Three L | 65.50 | 63.50 | 65.00 | 597,862 | -0.50 | | 0.76 | |
| DNE | Dunedin Enterprise Investment Trust Plc | 365.0 | 354.0 | 365.0 | 12,985 | 0.0 | | 0.00 | |
| DNK | Danakali Limited | 32.50 | 30.00 | 32.50 | 42,500 | 0.00 | | 0.00 | |
| DNL | Diurnal Group Plc | 30.00 | 27.00 | 28.50 | 78,767 | 0.00 | | 0.00 | |
| DNLM | Dunelm Group Plc | 1,415 | 1,294 | 1,404 | 1,099,512 | 106 | | 8.17 | |
| DOCG | Legal & General Ucits ETF Public Limited | 885.0 | 884.5 | 885.0 | 84 | 8.1 | | 0.92 | |
| DOCT | Legal & General Ucits ETF Public Limited | 11.53 | 11.49 | 11.53 | 1,336 | 0.08 | | 0.72 | |
| DODS | Dods [Group] Plc | 3.900 | 3.850 | 3.850 | 2,000 | 0.100 | | 2.67 | |
| DOM | Domino's Pizza Group Plc | 314.6 | 309.8 | 314.0 | 1,148,288 | 2.9 | | 0.93 | |
| DOTD | Dotdigital Group Plc | 107.9 | 106.4 | 107.5 | 204,131 | 0.0 | | 0.00 | |
| DP2G | Downing Two Vct Plc | 36.50 | 27.00 | 36.50 | 9,750 | 0.00 | | 0.00 | |
| DP3F | Downing Three Vct Plc | 16.00 | 7.20 | 16.00 | 5,225 | 0.00 | | 0.00 | |
| DP3H | Downing Three Vct Plc | 34.50 | 25.00 | 34.50 | 4,850 | 0.00 | | 0.00 | |
| DP3J | Downing Three Vct Plc | 55.00 | 40.25 | 55.00 | 7,980 | 0.00 | | 0.00 | |
| DPA | Dp Aircraft I Limited | 0.7650 | 0.7500 | 0.7600 | 93,290 | 0.0000 | | 0.00 | |
| DPEU | Dp Eurasia N.V. | 63.00 | 62.00 | 62.80 | 16,992 | 0.60 | | 0.96 | |
| DPH | Dechra Pharmaceuticals Plc | 2,866 | 2,814 | 2,832 | 189,531 | -10 | | 0.35 | |
| DPLM | Diploma Plc | 1,993 | 1,963 | 1,993 | 114,734 | 29 | | 1.48 | |
| DPP | Dp Poland Plc | 8.200 | 7.850 | 8.150 | 137,276 | 0.000 | | 0.00 | |
| DPYA | Ishares II Plc | 6.089 | 6.052 | 6.086 | 110,507 | 0.050 | | 0.82 | |
| DPYE | Ishares II Plc | 6.376 | 6.351 | 6.376 | 2,238 | 0.057 | | 0.90 | |
| DPYG | Ishares II Plc | 6.098 | 6.053 | 6.089 | 18,073 | 0.053 | | 0.88 | |
| DQAS | FTSE Nasdaq Dubai Qatar 10 Shariah Index | 7,875 | 7,750 | 7,770 | 0 | -74 | | 0.95 | |
| DQAT | FTSE Nasdaq Dubai Qatar 10 Index | 6,734 | 6,634 | 6,646 | 0 | -70 | | 1.05 | |
| DRDR | Ishares IV Plc | 532.5 | 529.0 | 532.3 | 172,764 | 4.3 | | 0.80 | |
| DRIP | Drum Income Plus REIT Pl | 77.50 | 75.00 | 77.50 | 13,251 | 0.00 | | 0.00 | |
| DRV | Driver Group Plc | 70.00 | 65.00 | 67.50 | 16,627 | -0.50 | | 0.74 | |
| DRX | Drax Group Plc | 291.4 | 283.8 | 287.4 | 839,006 | -2.8 | | 0.96 | |
| DS2P | Go Ucits ETF Solutions P | 271.4 | 269.1 | 270.9 | 22,080 | 0.0 | | 0.01 | |
| DSCF | Retail Charity Bonds Plc | 107.6 | 106.8 | 107.6 | 66 | 0.4 | | 0.40 | |
| DSCV | Discoverie Group Plc | 606.0 | 574.0 | 580.0 | 132,518 | 0.0 | | 0.00 | |
| DSG | Dillistone Group Plc | 36.00 | 34.50 | 34.50 | 5,000 | 0.50 | | 1.47 | |
| DSM | Downing Strategic Micro-Cap Investment T | 73.50 | 72.00 | 73.50 | 145,218 | -0.50 | | 0.68 | |
| DSUS | Multi Units France | 75.94 | 75.80 | 75.80 | 324 | 0.51 | | 0.67 | |
| DTG | Dart Group Plc | 1,912 | 1,875 | 1,897 | 127,813 | 21 | | 1.12 | |
| DTLA | Ishares IV Plc | 6.414 | 6.370 | 6.407 | 470,945 | 0.059 | | 0.93 | |
| DTLE | Ishares IV Plc | 5.417 | 5.401 | 5.413 | 7,488 | 0.050 | | 0.92 | |
| DTVL | Dish TV India Limited | 0.1600 | 0.1600 | 0.1600 | 23,999 | 0.0200 | | 14.29 | |
| DTY | Dignity Plc | 565.5 | 536.0 | 554.5 | 32,028 | -4.0 | | 0.72 | |
| DUAE | FTSE Nasdaq Dubai UAE 20 Index USD | 3,158 | 3,125 | 3,137 | 0 | -14 | | 0.44 | |
| DUAED | FTSE Nasdaq Dubai UAE 20 Index Aed | 3,158 | 3,125 | 3,138 | 0 | -14 | | 0.43 | |
| DUKE | Duke Royalty Limited | 48.10 | 48.00 | 48.10 | 21,438 | 0.00 | | 0.00 | |
| DUPD | Dragon-Ukrainian Properties & Developmen | 12.50 | 11.00 | 11.00 | 8,000 | 0.00 | | 0.00 | |
| DVO | Devro Plc | 169.8 | 165.0 | 167.0 | 275,306 | 1.4 | | 0.85 | |
| DWF | Dwf Group Limited | 142.0 | 138.1 | 141.0 | 84,948 | 0.0 | | 0.00 | |
| DWHA | Dewhurst Plc | 760.0 | 750.0 | 750.0 | 1,000 | -55.0 | | 6.83 | |
| DWHT | Dewhurst Plc | 1,115 | 1,115 | 1,115 | 58 | 0 | | 0.00 | |
| DX | DX Group | 13.00 | 12.50 | 12.63 | 113,466 | -0.38 | | 2.88 | |
| DXGE | Wisdomtree Issuer Plc | 19.33 | 18.46 | 19.33 | 280 | 0.14 | | 0.71 | |
| DXGP | Wisdomtree Issuer Plc | 1,052 | 1,017 | 1,052 | 2,950 | 33 | | 3.28 | |
| DXGY | Wisdomtree Issuer Plc | 17.18 | 16.81 | 17.18 | 484 | 0.31 | | 1.81 | |
| DXGZ | Wisdomtree Issuer Plc | 1,430 | 1,425 | 1,430 | 1,360 | -12 | | 0.83 | |
| DXJ | Wisdomtree Issuer Plc | 15.91 | 15.82 | 15.82 | 16,336 | -0.27 | | 1.69 | |
| DXJA | Wisdomtree Issuer Plc | 17.99 | 17.83 | 17.83 | 5,265 | -0.31 | | 1.68 | |
| DXJG | Wisdomtree Issuer Plc | 1,540 | 1,483 | 1,483 | 13 | -49 | | 3.20 | |
| DXJP | Wisdomtree Issuer Plc | 1,038 | 1,013 | 1,013 | 16 | -16 | | 1.55 | |
| DXRX | Diaceutics Plc | 158.0 | 155.0 | 156.0 | 5,871 | 0.0 | | 0.00 | |
| DXUQVYC | FTSE Developed Ex US Qual / Vol / Yield | 1,167 | 1,162 | 1,164 | 0 | -1 | | 0.08 | |