| Code | Name | High | Low | Close | Volume | Change | |
|---|
| R0EU | FTSE Epra/Nareit Eurozone Capped Index N | 2,616 | 2,591 | 2,616 | 0 | 25 |  | 0.96 |   |
| R0UK | FTSE E/N Deexukcap | 3,428 | 3,392 | 3,428 | 0 | 36 | | 1.05 | |
| R1CPF | Russell 1000 Comprehensive Factor Index | 1,863 | 1,833 | 1,840 | 0 | -20 |  | 1.06 | |
| R1DE | Russell 1000 Pure Domestic Exposure Inde | 1,455 | 1,434 | 1,439 | 0 | -15 | | 1.06 | |
| R1DEN | Russell 1000 Domestic Exposure Net | 1,455 | 1,434 | 1,439 | 0 | -15 | | 1.06 | |
| R1DSEW | Russell 1000 Dividend Select Equal Weigh | 4,371 | 4,319 | 4,333 | 0 | -31 | | 0.71 | |
| R1EVEW | Russell 1000 Enhanced Value Equal Weight | 4,656 | 4,579 | 4,598 | 0 | -52 | | 1.11 | |
| R1FPMF | Russell 1000 Momentum Factor Index | 1,947 | 1,916 | 1,925 | 0 | -15 | | 0.79 | |
| R1FQF | Russell 1000 Quality Factor Index | 2,128 | 2,093 | 2,103 | 0 | -16 | | 0.78 | |
| R1FSF | Russell 1000 Size Factor Index | 1,753 | 1,722 | 1,731 | 0 | -19 | | 1.11 | |
| R1FVAF | Russell 1000 Value Factor Index | 1,759 | 1,730 | 1,738 | 0 | -19 | | 1.08 | |
| R1FVF | Russell 1000 Volatility Factor Index | 1,989 | 1,964 | 1,970 | 0 | -14 | | 0.70 | |
| R1FYF | Russell 1000 Yield Factor Index | 1,630 | 1,606 | 1,612 | 0 | -13 | | 0.83 | |
| R1LB | Russell 1000 Low Beta Equal Weight Index | 1,400 | 1,383 | 1,387 | 0 | -10 | | 0.73 | |
| R1MFF | Russell 1000 Momentum Focused Factor Ind | 1,711 | 1,679 | 1,687 | 0 | -21 | | 1.22 | |
| R1MFFR | Russell 1000 Momentum Focused Factor Net | 1,711 | 1,679 | 1,687 | 0 | -21 | | 1.22 | |
| R1VFF | Russell 1000 Low Volatility Focused Fact | 2,015 | 1,984 | 1,992 | 0 | -20 | | 1.01 | |
| R1VFFR | Russell 1000 Low Volatility Focused Fact | 2,015 | 1,984 | 1,992 | 0 | -20 | | 1.01 | |
| R1VQQF | Russell 1000 2Qual/Val 5% Capped Factor | 1,387 | 1,364 | 1,371 | 0 | -10 | | 0.74 | |
| R1VQQFN | Russell 1000 2Qual/Val 5% Capped Factor | 1,387 | 1,364 | 1,371 | 0 | -10 | | 0.74 | |
| R1YFF | Russell 1000 Yield Focused Factor Index | 1,539 | 1,507 | 1,516 | 0 | -21 | | 1.37 | |
| R1YFFR | Russell 1000 Yield Focused Factor Net Ta | 1,539 | 1,507 | 1,516 | 0 | -21 | | 1.37 | |
| R2CPF | Russell 2000 Comprehensive Factor Index | 1,615 | 1,587 | 1,593 | 0 | -21 | | 1.31 | |
| R2DSEW | Russell 2000 Dividend Select Equal Weigh | 4,987 | 4,925 | 4,939 | 0 | -43 | | 0.87 | |
| R2SC | SSGA SPDR ETFS Europe II | 35.43 | 35.11 | 35.11 | 1,654 | 0.09 | | 0.24 | |
| R2US | SSGA SPDR ETFS Europe II | 46.64 | 45.81 | 45.81 | 164,442 | -0.17 | | 0.37 | |
| R3DE | Russell 3000 Dividend Elite Index | 3,942 | 3,896 | 3,908 | 0 | -29 | | 0.72 | |
| R4E | Reach4Entertainment Ente | 0.9380 | 0.9250 | 0.9250 | 3,500 | 0.0000 |  | 0.00 | |
| RAI | Ra International Group Plc | 40.00 | 39.42 | 39.50 | 39,805 | 0.00 | | 0.00 | |
| RAT | Rathbone Brothers Plc | 2,025 | 1,990 | 2,010 | 57,628 | 44 | | 2.24 | |
| RAV | Raven Property Group Limited | 50.00 | 48.00 | 49.50 | 154,563 | 0.00 | | 0.00 | |
| RAVC | Raven Property Group Limited | 105.9 | 102.0 | 104.0 | 31,163 | 0.0 | | 0.00 | |
| RAVP | Raven Property Group Limited | 137.0 | 133.0 | 135.5 | 56,167 | 0.0 | | 0.00 | |
| RB | Reckitt Benckiser | 6,217 | 6,091 | 6,150 | 1,125,293 | 70 | | 1.15 | |
| RBD | Reabold Resources Plc | 0.7400 | 0.7350 | 0.7350 | 17,438,716 | 0.0000 | | 0.00 | |
| RBG | Revolution Bars Group Pl | 88.75 | 85.00 | 86.50 | 217,159 | -2.00 | | 2.26 | |
| RBGP | Rosenblatt Group Plc | 102.46 | 98.00 | 99.50 | 149,759 | 1.00 | | 1.02 | |
| RBN | Robinson Plc | 77.50 | 75.00 | 77.50 | 6,600 | 0.00 | | 0.00 | |
| RBOD | Ishares IV Plc | 6.100 | 6.055 | 6.055 | 3,516 | 0.028 | | 0.46 | |
| RBOT | Ishares IV Plc | 9.000 | 8.835 | 8.843 | 198,581 | 0.043 | | 0.48 | |
| RBS | Royal Bank of Scotland Group Plc | 228.1 | 221.1 | 223.4 | 15,392,163 | 4.3 | | 1.96 | |
| RBTX | Ishares IV Plc | 679.8 | 674.5 | 676.3 | 71,833 | 4.9 | | 0.73 | |
| RBW | Rainbow Rare Earths Limited | 3.700 | 3.633 | 3.650 | 473,789 | 0.000 | | 0.00 | |
| RC2 | Reconstruction Capital I | 0.1375 | 0.1350 | 0.1375 | 7,500 | 0.0000 | | 0.00 | |
| RCDO | Ricardo Plc | 786.0 | 758.0 | 786.0 | 16,461 | 12.0 | | 1.55 | |
| RCH | Reach Plc | 135.4 | 128.4 | 130.0 | 217,675 | 3.0 | | 2.36 | |
| RCHA | Rothschild & CO Continuation Finance CI | 122.5 | 120.0 | 122.5 | 1,200 | -0.3 | | 0.20 | |
| RCN | Redcentric Plc | 108.9 | 107.0 | 108.0 | 1,980 | -0.5 | | 0.46 | |
| RCOI | Riverstone Credit Opportunities Income P | 0.9275 | 0.9200 | 0.9275 | 15,000 | -0.0025 | | 0.27 | |
| RCP | Rit Capital Partners Plc | 2,094 | 2,070 | 2,085 | 90,858 | 20 | | 0.97 | |
| RDI | Redefine International P.L.C. | 137.0 | 132.0 | 133.4 | 150,700 | -1.6 | | 1.19 | |
| RDL | Rdl Realisation Plc | 143.3 | 139.0 | 143.3 | 10,123 | -0.3 | | 0.17 | |
| RDSA | Royal Dutch Shell Plc | 2,209 | 2,181 | 2,187 | 9,559,521 | 15 | | 0.67 | |
| RDSB | Royal Dutch Shell Plc | 2,227 | 2,195 | 2,200 | 6,407,376 | 21 | | 0.96 | |
| RDT | Rosslyn Data Technologie | 6.000 | 5.835 | 6.000 | 7,865 | 0.000 | | 0.00 | |
| RDW | Redrow Plc | 809.0 | 780.0 | 806.0 | 1,504,059 | 23.0 | | 2.94 | |
| RDXS | Source Markets Public Limited Company | 172.5 | 171.0 | 171.0 | 2,782 | 1.0 | | 0.57 | |
| RE | R.e.a. Holdings | 179.0 | 172.0 | 179.0 | 3,000 | 0.0 | | 0.00 | |
| RE.B | R.E.A. Holdings Plc | 93.75 | 91.60 | 92.25 | 75,465 | 0.25 | | 0.27 | |
| REAT | React Group Plc | 0.5670 | 0.5200 | 0.5500 | 536,802 | 0.0000 | | 0.00 | |
| REC | Record Plc | 40.52 | 38.10 | 39.30 | 129,131 | 0.10 | | 0.26 | |
| RECI | Real Estate Credit Investments Pcc Limit | 173.5 | 172.5 | 172.5 | 196,361 | -0.5 | | 0.29 | |
| REDD | Redde Plc | 102.00 | 98.20 | 99.80 | 1,744,012 | 0.60 | | 0.60 | |
| REDV | FTSE Custom Emerging Ultra Dividend | 6,135 | 6,077 | 6,102 | 0 | 6 | | 0.09 | |
| REDVN | FTSE Custom Emerging Ultra Dividend | 6,135 | 6,077 | 6,102 | 0 | 6 | | 0.09 | |
| REDX | Redx Pharma Plc | 7.750 | 7.500 | 7.750 | 66,565 | 0.000 | | 0.00 | |
| REL | Reed Elsevier Plc | 2,057 | 2,011 | 2,050 | 3,655,945 | 49 | | 2.45 | |
| RENE | Reneuron Group Plc | 167.9 | 164.8 | 165.5 | 23,721 | -2.0 | | 1.19 | |
| RENX | Renalytix Ai Plc | 353.9 | 333.0 | 350.0 | 10,320 | 17.0 | | 5.11 | |
| RESI | Residential Secure Income Plc | 100.00 | 99.00 | 99.00 | 23,700 | 0.10 | | 0.10 | |
| RFX | Ramsdens Holdings Plc | 255.5 | 250.0 | 253.5 | 44,919 | -1.0 | | 0.39 | |
| RGD | The Real Good Food Company Plc | 5.125 | 5.000 | 5.125 | 8,265 | 0.000 | | 0.00 | |
| RGL | Regional REIT Limited | 116.0 | 115.1 | 115.8 | 561,899 | 0.4 | | 0.35 | |
| RGL1 | Regional REIT Limited | 103.9 | 103.8 | 103.9 | 284 | 0.0 | | 0.00 | |
| RGM | Regency Mines Plc | 3.000 | 2.760 | 3.000 | 90,130 | 0.000 | | 0.00 | |
| RGO | Riverfort Global Opportunities Plc | 0.0795 | 0.0720 | 0.0750 | 147,406,918 | 0.0000 | | 0.00 | |
| RGP | Ross Group Plc | 1.450 | 1.303 | 1.450 | 570 | 0.000 | | 0.00 | |
| RHIM | Rhi Magnesita N.V. | 3,575 | 3,500 | 3,500 | 210,864 | -12 | | 0.34 | |
| RICA | Ruffer Investment Company Ltd | 226.0 | 223.0 | 226.0 | 280,536 | 1.5 | | 0.67 | |
| RICO | Ricoh CO Ltd | 1,253 | 1,242 | 1,253 | 2,048,000 | -1 | | 0.06 | |
| RIDV | FTSE Custom Developed Ex US Ultra Divide | 1,614 | 1,596 | 1,602 | 0 | 4 | | 0.27 | |
| RIDVN | FTSE Custom Developed Ex US Ultra Divide | 1,614 | 1,596 | 1,602 | 0 | 4 | | 0.27 | |
| RIEG | Legal & General Ucits ETF Public Limited | 970.9 | 969.2 | 969.2 | 514 | -0.1 | | 0.01 | |
| RIEU | Legal & General Ucits ETF Public Limited | 11.49 | 11.48 | 11.49 | 1,800 | 0.02 | | 0.16 | |
| RIFS | Reliance Infrastructure | 1.070 | 1.070 | 1.070 | 60 | -0.530 | | 33.13 | |
| RIGD | Reliance Industries Limi | 42.75 | 42.20 | 42.35 | 143,084 | -0.10 | | 0.24 | |
| RIII | Rights & Issues Investment Trust Plc | 2,320 | 2,292 | 2,305 | 5,989 | 10 | | 0.44 | |
| RIO | Rio Tinto Plc | 4,517 | 4,429 | 4,439 | 2,112,324 | 13 | | 0.28 | |
| RIOB | FTSE Russia Iob Index | 987.7 | 971.6 | 976.8 | 0 | 5.2 | | 0.54 | |
| RIOL | Lyxor International Asse | 1,886 | 1,878 | 1,878 | 623 | 8 | | 0.43 | |
| RISE | Ishares IV Plc | 419.4 | 418.6 | 419.4 | 1,300 | 1.6 | | 0.37 | |
| RIUG | Legal & General Ucits ETF Public Limited | 823.8 | 818.9 | 823.8 | 629 | 7.2 | | 0.88 | |
| RIUS | Legal & General Ucits ETF Public Limited | 10.83 | 10.77 | 10.77 | 451 | -0.06 | | 0.59 | |
| RIV | River and Mercantile Gro | 269.0 | 264.0 | 264.0 | 506 | -0.5 | | 0.19 | |
| RKH | Rockhopper Exploration Plc | 18.58 | 18.08 | 18.39 | 462,973 | 0.21 | | 1.16 | |
| RKMD | Ojsc Rostelecom | 8.360 | 8.300 | 8.300 | 14,515 | 0.000 | | 0.00 | |
| RLD | Richland Resources Ltd | 0.1040 | 0.1003 | 0.1025 | 3,664,279 | 0.0000 | | 0.00 | |
| RLE | Real Estate Investors Plc | 55.75 | 55.00 | 55.00 | 81,448 | 0.00 | | 0.00 | |
| RM | RM Plc | 293.0 | 283.4 | 289.0 | 10,026 | 4.0 | | 1.40 | |
| RMDL | Rm Secured Direct Lending Plc | 99.94 | 98.03 | 99.50 | 32,196 | 0.00 | | 0.00 | |
| RMDSEW | Russell Midcap Dividend Select Equal Wei | 2,944 | 2,905 | 2,915 | 0 | -26 | | 0.88 | |
| RMDZ | Rm Zdp Plc | 105.5 | 104.1 | 105.5 | 21,150 | 0.0 | | 0.00 | |
| RMG | Royal Mail Plc | 207.7 | 202.7 | 203.1 | 1,648,085 | -1.4 | | 0.68 | |
| RMM | Rambler Metals & Mining Plc | 2.250 | 2.120 | 2.200 | 1,756,323 | -0.050 | | 2.22 | |
| RMMC | River and Mercantile UK | 166.0 | 163.8 | 164.5 | 84,850 | 0.5 | | 0.30 | |
| RMP | Red Emperor Resources NL | 0.6400 | 0.6010 | 0.6250 | 1,030,824 | 0.0000 | | 0.00 | |
| RMS | Remote Monitored Systems Plc | 0.3150 | 0.3000 | 0.3150 | 1,153,250 | 0.0000 | | 0.00 | |
| RMV | Rightmove Plc | 678.8 | 661.6 | 676.6 | 1,839,964 | 5.4 | | 0.80 | |
| RNK | Rank Group Plc | 289.0 | 279.5 | 285.0 | 757,820 | 7.0 | | 2.52 | |
| RNO | Renold Plc | 18.00 | 17.47 | 18.00 | 116,868 | 0.50 | | 2.86 | |
| RNWH | Renew Holdings Plc | 530.0 | 514.0 | 520.0 | 59,328 | -4.0 | | 0.76 | |
| RNXGUS | FTSE Epra/Nareit Global | 2,003 | 1,992 | 1,996 | 0 | -2 | | 0.09 | |
| ROAI | Lyxor Index Fund | 24.24 | 23.75 | 24.24 | 2,500 | 0.49 | | 2.06 | |
| ROBE | Go Ucits ETF Solutions P | 15.78 | 15.68 | 15.68 | 566 | 0.16 | | 1.00 | |
| ROBG | Go Ucits ETF Solutions P | 1,341 | 1,322 | 1,323 | 62,737 | 15 | | 1.15 | |
| ROBO | Go Ucits ETF Solutions P | 17.42 | 17.26 | 17.29 | 20,513 | 0.15 | | 0.86 | |
| ROCK | Rockfire Resources Plc | 1.166 | 1.075 | 1.075 | 9,287,216 | -0.050 | | 4.44 | |
| ROL | Rotala Plc | 54.00 | 52.88 | 54.00 | 5,000 | 0.00 | | 0.00 | |
| ROLG | Ishares Vi Plc | 3.523 | 3.523 | 3.523 | 59,490 | -0.026 | | 0.73 | |
| ROLL | Ishares Vi Plc | 4.825 | 4.599 | 4.599 | 1,000 | -0.219 | | 4.54 | |
| ROR | Rotork Plc | 322.6 | 315.5 | 316.8 | 1,851,327 | 2.5 | | 0.80 | |
| ROSE | Rose Petroleum Plc | 1.140 | 1.019 | 1.050 | 830,450 | 0.000 | | 0.00 | |
| ROSN | Ojsc Oc Rosneft | 7.714 | 7.622 | 7.650 | 1,485,793 | 0.050 | | 0.66 | |
| RPDEU | FTSE Epra/Nareit Developed Eurozone Net | 2,819 | 2,793 | 2,819 | 0 | 26 | | 0.92 | |
| RPRA | FTSE Epra/Nareit Developed Europe Index | 2,553 | 2,526 | 2,553 | 0 | 27 | | 1.08 | |
| RPS | Rps Group Plc | 173.6 | 166.8 | 172.0 | 331,830 | 0.6 | | 0.35 | |
| RPT | Regal Petroleum Plc | 21.50 | 21.00 | 21.50 | 16,147 | 0.25 | | 1.18 | |
| RQFI | DB X-Trackers | 880.0 | 869.3 | 869.3 | 169 | 9.3 | | 1.08 | |
| RQIH | Randall & Quilter Investment Holdings Pl | 180.0 | 173.0 | 176.0 | 310,088 | 0.0 | | 0.00 | |
| RR | Rolls Royce Group | 662.4 | 653.0 | 658.0 | 3,593,439 | 5.6 | | 0.86 | |
| RRE | Rockrose Energy Plc | 1,980 | 1,886 | 1,910 | 138,949 | 0 | | 0.00 | |
| RRR | Red Rock Resources Plc | 0.4500 | 0.4010 | 0.4500 | 403,842 | 0.0000 | | 0.00 | |
| RS2U | Amundi ETF | 237.0 | 236.6 | 236.6 | 1,747 | -2.2 | | 0.90 | |
| RSA | Rsa Insurance Group Plc | 557.4 | 552.4 | 552.4 | 1,812,126 | 2.8 | | 0.51 | |
| RSAB | Rsa Insurance Group Plc | 135.8 | 134.5 | 134.5 | 54,054 | 0.0 | | 0.00 | |
| RSE | Riverstone Energy Limite | 432.1 | 429.0 | 429.0 | 2,069 | 2.0 | | 0.47 | |
| RSG | Resolute Mining Limited | 61.66 | 60.20 | 61.66 | 402,309 | -0.94 | | 1.50 | |
| RSGL | Lyxor International Asse | 17,268 | 17,204 | 17,204 | 18 | 114 | | 0.67 | |
| RST | Restore Plc | 495.0 | 480.6 | 492.5 | 91,363 | 9.5 | | 1.97 | |
| RSVL | Lyxor International Asse | 12,137 | 11,950 | 12,137 | 41 | 160 | | 1.33 | |
| RSW | Renishaw Plc | 4,078 | 3,789 | 4,078 | 291,696 | 328 | | 8.75 | |
| RTC | Rtc Group Plc | 70.00 | 61.00 | 69.50 | 94,236 | 8.50 | | 13.93 | |
| RTN | Restaurant Group Plc | 138.2 | 134.1 | 134.1 | 553,138 | -0.6 | | 0.45 | |
| RTO | Rentokil Initial Plc | 485.9 | 469.4 | 481.4 | 6,100,952 | 13.8 | | 2.95 | |
| RTW | Rtw Venture Fund Limited | 1.450 | 1.380 | 1.450 | 110,869 | 0.025 | | 1.75 | |
| RTWO | Etfx Fund Company Plc | 70.87 | 70.18 | 70.18 | 162 | -0.21 | | 0.29 | |
| RTWP | Etfx Fund Company Plc | 5,428 | 5,371 | 5,371 | 239 | -1 | | 0.01 | |
| RTYS | Source Markets Public Limited Company | 81.00 | 80.51 | 80.51 | 95 | -0.71 | | 0.87 | |
| RU2K | Lyxor International Asse | 18,794 | 18,603 | 18,603 | 3 | -206 | | 1.10 | |
| RUR | Rurelec Plc | 0.7750 | 0.7015 | 0.7750 | 27,946 | 0.0000 | | 0.00 | |
| RUS2 | Lyxor International Asse | 246.3 | 243.1 | 243.1 | 1 | -2.3 | | 0.95 | |
| RUSB | Iti Funds Ucits ETF Sicav | 28.16 | 28.12 | 28.12 | 10 | 0.01 | | 0.02 | |
| RUSE | Iti Funds Ucits ETF Sicav | 31.90 | 31.86 | 31.86 | 3,000 | 0.13 | | 0.40 | |
| RUSG | Lyxor International Asse | 226.1 | 224.8 | 224.8 | 980 | 1.0 | | 0.46 | |
| RUSL | Lyxor International Asse | 2,428 | 2,368 | 2,368 | 323 | -76 | | 3.11 | |
| RUSU | Lyxor International Asse | 31.21 | 30.95 | 30.95 | 5,528 | -0.31 | | 0.99 | |
| RUSV | Lyxor International Asse | 158.9 | 158.5 | 158.5 | 240 | -1.0 | | 0.65 | |
| RWA | Robert Walters Plc | 606.0 | 580.0 | 580.0 | 6,573 | -16.0 | | 2.68 | |
| RWI | Renewi Plc | 35.50 | 34.70 | 35.40 | 2,893,443 | 0.55 | | 1.58 | |
| RWS | Rws Holdings Plc | 621.0 | 596.0 | 603.0 | 480,609 | -7.0 | | 1.15 | |
| RYA | Ryanair Holdings Plc | 15.58 | 15.13 | 15.18 | 1,762,688 | 0.01 | | 0.07 | |