| Code | Name | High | Low | Close | Volume | Change | |
|---|
| VAAA | Thinkcapital Etf's N.V. | 24.09 | 24.07 | 24.09 | 4,813 | 0.03 |  | 0.10 |   |
| VAGP | Vanguard Funds Plc | 25.42 | 25.37 | 25.38 | 712 | -0.03 |  | 0.10 | |
| VAGS | Vanguard Funds Plc | 25.55 | 25.49 | 25.49 | 1,450 | -0.04 | | 0.15 | |
| VAGU | Vanguard Funds Plc | 25.69 | 25.69 | 25.69 | 5,567 | 0.02 | | 0.06 | |
| VAL | Valirx Plc | 0.1300 | 0.1216 | 0.1300 | 9,097,346 | 0.0050 | | 4.00 | |
| VANL | Van Elle Holdings Plc | 38.00 | 37.15 | 38.00 | 36,134 | 0.00 |  | 0.00 | |
| VAPU | Vanguard Funds Plc | 25.09 | 25.06 | 25.09 | 400 | 0.17 | | 0.68 | |
| VAPX | Vanguard Funds Plc | 18.74 | 18.64 | 18.66 | 6,167 | -0.07 | | 0.36 | |
| VAST | Vast Resources Plc | 0.3079 | 0.2900 | 0.2950 | 196,465,039 | -0.0050 | | 1.67 | |
| VCP | Victoria Plc | 403.4 | 395.0 | 398.0 | 510,854 | -12.0 | | 2.93 | |
| VCPA | Vanguard Funds Plc | 43.11 | 42.17 | 42.17 | 290 | -0.86 | | 2.00 | |
| VCT | Victrex Plc | 2,350 | 2,280 | 2,326 | 545,933 | -14 | | 0.60 | |
| VDCA | Vanguard Funds Plc | 52.12 | 52.07 | 52.07 | 1,126 | -0.04 | | 0.08 | |
| VDCP | Vanguard Funds Plc | 55.41 | 55.20 | 55.25 | 3,552 | 0.04 | | 0.08 | |
| VDEA | Vanguard Funds Plc | 53.63 | 53.52 | 53.63 | 329 | 0.02 | | 0.03 | |
| VDEM | Vanguard Funds Plc | 57.77 | 57.54 | 57.77 | 6,069 | 0.26 | | 0.45 | |
| VDET | Vanguard Funds Plc | 51.82 | 51.49 | 51.68 | 7,406 | 0.19 | | 0.36 | |
| VDEV | Vanguard Funds Plc | 66.83 | 66.68 | 66.83 | 100 | 0.71 | | 1.07 | |
| VDJP | Vanguard Funds Plc | 31.77 | 31.66 | 31.69 | 53,763 | -0.03 | | 0.08 | |
| VDLQ | Vanguard Funds Plc | 36.32 | 36.03 | 36.32 | 5 | 0.31 | | 0.85 | |
| VDMO | Vanguard Funds Plc | 34.92 | 34.90 | 34.90 | 680 | 0.04 | | 0.12 | |
| VDMV | Vanguard Funds Plc | 36.85 | 36.82 | 36.85 | 820 | 0.26 | | 0.71 | |
| VDNR | Vanguard Funds Plc | 76.82 | 76.79 | 76.79 | 1,970 | -0.14 | | 0.19 | |
| VDPA | Vanguard Funds Plc | 55.53 | 55.45 | 55.45 | 1,328 | 0.04 | | 0.06 | |
| VDPG | Vanguard Funds Plc | 19.81 | 19.08 | 19.08 | 163 | -0.87 | | 4.34 | |
| VDPX | Vanguard Funds Plc | 24.59 | 24.49 | 24.53 | 1,684 | -0.02 | | 0.09 | |
| VDTA | Vanguard Funds Plc | 26.67 | 26.64 | 26.66 | 1,351 | -0.03 | | 0.09 | |
| VDTK | Verditek Plc | 3.850 | 3.750 | 3.850 | 17,500 | 0.000 | | 0.00 | |
| VDTY | Vanguard Funds Plc | 25.23 | 25.13 | 25.17 | 8,974 | -0.03 | | 0.10 | |
| VDUC | Vanguard Funds Plc | 51.18 | 51.13 | 51.13 | 41,200 | -0.03 | | 0.05 | |
| VDVA | Vanguard Funds Plc | 33.70 | 33.55 | 33.55 | 1,752 | -0.01 | | 0.01 | |
| VDXX | Vanguard Funds Plc | 21.20 | 21.11 | 21.11 | 42 | -0.14 | | 0.64 | |
| VEC | Vectura Group Plc | 85.10 | 81.31 | 83.60 | 431,960 | 0.60 | | 0.72 | |
| VECA | Vanguard Funds Plc | 44.79 | 44.10 | 44.10 | 320 | -0.47 | | 1.06 | |
| VECP | Vanguard Funds Plc | 45.48 | 45.46 | 45.46 | 1,146 | -0.15 | | 0.33 | |
| VEIL | Vietnam Enterprise Investments Limited | 485.5 | 482.5 | 483.0 | 66,867 | -1.0 | | 0.21 | |
| VEL | Velocity Composites Plc | 36.25 | 35.16 | 36.00 | 4,978 | 0.00 | | 0.00 | |
| VELA | Vela Technologies Plc | 0.0898 | 0.0822 | 0.0850 | 3,225,733 | 0.0000 | | 0.00 | |
| VEMA | Vanguard Funds Plc | 41.15 | 40.78 | 40.78 | 209 | -0.35 | | 0.86 | |
| VEMT | Vanguard Funds Plc | 39.41 | 39.21 | 39.29 | 2,830 | -0.13 | | 0.33 | |
| VEN | Ventus Vct Plc | 117.0 | 111.3 | 114.0 | 17,087 | 1.0 | | 0.88 | |
| VEN2 | Ventus 2 Vct Plc | 77.00 | 76.00 | 76.00 | 4,000 | 0.50 | | 0.66 | |
| VENC | Ventus Vct Plc | 127.0 | 123.0 | 127.0 | 15,150 | 0.0 | | 0.00 | |
| VERE | Vanguard Funds Plc | 34.54 | 34.50 | 34.50 | 300 | 0.08 | | 0.23 | |
| VERG | Vanguard Funds Plc | 26.96 | 26.24 | 26.24 | 756 | -0.76 | | 2.82 | |
| VERS | Verseon Corporation | 1.700 | 1.560 | 1.625 | 1,514,400 | -0.125 | | 7.14 | |
| VERX | Vanguard Funds Plc | 26.24 | 26.07 | 26.07 | 49,991 | -0.04 | | 0.14 | |
| VETA | Vanguard Funds Plc | 23.00 | 22.42 | 22.42 | 250 | -0.45 | | 1.96 | |
| VETY | Vanguard Funds Plc | 22.62 | 22.54 | 22.56 | 21,891 | -0.13 | | 0.57 | |
| VEUA | Vanguard Funds Plc | 26.83 | 26.20 | 26.20 | 111 | -0.69 | | 2.57 | |
| VEUD | Vanguard Funds Plc | 35.21 | 35.08 | 35.08 | 19,247 | -0.02 | | 0.05 | |
| VEUR | Vanguard Funds Plc | 26.87 | 26.68 | 26.69 | 25,411 | -0.06 | | 0.22 | |
| VEVE | Vanguard Funds Plc | 51.03 | 50.82 | 50.82 | 50 | -0.16 | | 0.30 | |
| VFEA | Vanguard Funds Plc | 52.15 | 52.00 | 52.15 | 200 | 0.86 | | 1.68 | |
| VFEG | Vanguard Funds Plc | 40.42 | 39.66 | 39.66 | 506 | -0.40 | | 1.00 | |
| VFEM | Vanguard Funds Plc | 43.94 | 43.79 | 43.94 | 32,733 | 0.04 | | 0.08 | |
| VGAS | Volga Gas Plc | 33.00 | 32.10 | 33.00 | 2,197 | 0.00 | | 0.00 | |
| VGOV | Vanguard Funds Plc | 24.30 | 24.17 | 24.21 | 44,329 | -0.05 | | 0.22 | |
| VGVA | Vanguard Funds Plc | 26.60 | 26.59 | 26.59 | 750 | -0.08 | | 0.28 | |
| VHVE | Vanguard Funds Plc | 62.81 | 62.54 | 62.81 | 368 | -0.06 | | 0.09 | |
| VHVG | Vanguard Funds Plc | 49.25 | 47.76 | 47.76 | 50 | -1.21 | | 2.47 | |
| VHYA | Vanguard Funds Plc | 52.01 | 51.97 | 52.01 | 630 | -0.21 | | 0.40 | |
| VHYD | Vanguard Funds Plc | 56.60 | 56.38 | 56.38 | 2,605 | 0.03 | | 0.04 | |
| VHYG | Vanguard Funds Plc | 39.58 | 39.53 | 39.53 | 1,509 | -0.17 | | 0.42 | |
| VHYL | Vanguard Funds Plc | 43.09 | 42.79 | 42.86 | 1,736 | -0.10 | | 0.24 | |
| VILX | Boost Issuer Public Limited Company | 0.5730 | 0.5280 | 0.5459 | 43,229,168 | 0.0005 | | 0.09 | |
| VIN | Value and Income Trust Plc | 256.5 | 252.0 | 256.5 | 21,392 | 2.0 | | 0.79 | |
| VIS2 | Leverage Shares Public Limited Company | 46.92 | 44.70 | 44.70 | 4 | -1.76 | | 3.79 | |
| VITA | Vintana Plc | 0.8000 | 0.6000 | 0.8000 | 1,793 | 0.0000 | | 0.00 | |
| VIXL | Boost Issuer Public Limited Company | 0.0072 | 0.0070 | 0.0072 | 1,630,000 | 0.0000 | | 0.00 | |
| VJPA | Vanguard Funds Plc | 26.26 | 26.20 | 26.20 | 400 | 0.37 | | 1.41 | |
| VJPN | Vanguard Funds Plc | 24.19 | 24.07 | 24.10 | 62,647 | -0.12 | | 0.51 | |
| VLE | Volvere Plc | 1,175 | 1,151 | 1,175 | 6 | 0 | | 0.00 | |
| VLG | Venture Life Group Plc | 29.50 | 28.10 | 29.00 | 113,194 | 0.00 | | 0.00 | |
| VLIQ | Vanguard Funds Plc | 27.68 | 27.62 | 27.62 | 469 | -0.07 | | 0.24 | |
| VLS | Velocys Plc | 1.525 | 1.415 | 1.525 | 1,433,851 | 0.025 | | 1.67 | |
| VLTY | Veltyco Group Plc | 3.000 | 2.750 | 2.750 | 2,237 | 0.000 | | 0.00 | |
| VLU | Valeura Energy Inc | 70.00 | 66.00 | 66.00 | 5,614 | 0.00 | | 0.00 | |
| VLX | Volex Plc | 133.0 | 128.0 | 131.0 | 693,233 | 0.0 | | 0.00 | |
| VMID | Vanguard Funds Plc | 32.98 | 32.69 | 32.88 | 847,480 | 0.05 | | 0.14 | |
| VMIG | Vanguard Funds Plc | 32.91 | 32.69 | 32.77 | 45,974 | 0.08 | | 0.24 | |
| VMOM | Vanguard Funds Plc | 26.66 | 26.51 | 26.54 | 12,522 | -0.07 | | 0.27 | |
| VMUK | Virgin Money UK Plc | 170.5 | 166.3 | 166.3 | 5,031,592 | -6.1 | | 3.51 | |
| VMVL | Vanguard Funds Plc | 28.16 | 28.02 | 28.02 | 1,409 | -0.12 | | 0.42 | |
| VNC | Ventus 2 Vct Plc | 129.0 | 127.0 | 127.0 | 7,627 | 0.0 | | 0.00 | |
| VNET | Vianet Group Plc | 153.6 | 150.0 | 152.0 | 47,839 | 0.0 | | 0.00 | |
| VNH | Vietnam Holding Limited | 177.5 | 175.0 | 177.5 | 75,250 | 0.0 | | 0.00 | |
| VNRA | Vanguard Funds Plc | 73.70 | 72.87 | 72.87 | 27 | -0.84 | | 1.13 | |
| VNRT | Vanguard Funds Plc | 58.63 | 58.38 | 58.38 | 3,344 | -0.28 | | 0.48 | |
| VO25 | Vodafone Group Plc | 123.6 | 123.4 | 123.6 | 600 | -0.1 | | 0.08 | |
| VOD | Vodafone Group Plc | 146.1 | 143.9 | 144.3 | 72,486,062 | -1.8 | | 1.25 | |
| VOF | Vinacapital Vietnam Opportunity Fund Ld | 328.5 | 324.5 | 328.0 | 166,997 | 0.5 | | 0.15 | |
| VOG | Victoria Oil & Gas Plc | 6.965 | 6.725 | 6.790 | 67,739 | 0.040 | | 0.59 | |
| VP | VP Plc | 900.0 | 875.0 | 880.0 | 2,722 | -20.0 | | 2.22 | |
| VRE | Vr Education Holdings Plc | 8.250 | 7.700 | 8.250 | 7,834 | 0.000 | | 0.00 | |
| VRP | Verona Pharma Plc | 43.50 | 42.00 | 43.50 | 11,028 | 0.00 | | 0.00 | |
| VRPS | Invesco Markets II Plc | 42.05 | 41.93 | 41.93 | 72 | -0.10 | | 0.23 | |
| VRS | Versarien Plc | 94.00 | 90.81 | 92.50 | 270,829 | -1.00 | | 1.07 | |
| VSCA | Vanguard Funds Plc | 39.68 | 39.60 | 39.60 | 260 | -0.15 | | 0.37 | |
| VSL | Vpc Specialty Lending IN | 77.00 | 75.43 | 76.20 | 310,301 | 0.20 | | 0.26 | |
| VSVS | Vesuvius Plc | 459.8 | 451.2 | 456.4 | 1,012,654 | 1.6 | | 0.35 | |
| VTA | Volta Finance Limited | 6.200 | 6.180 | 6.180 | 563 | -0.140 | | 2.22 | |
| VTAS | Volta Finance Limited | 527.0 | 523.0 | 523.0 | 4,000 | -11.0 | | 2.06 | |
| VTBR | Jsc Vtb Bank | 1.378 | 1.363 | 1.377 | 719,683 | 0.015 | | 1.10 | |
| VTC | Vitec Group Plc [The] | 1,110 | 983 | 1,070 | 353,806 | 10 | | 0.94 | |
| VTU | Vertu Motors Plc | 40.80 | 39.20 | 39.65 | 175,923 | -1.35 | | 3.29 | |
| VUAA | Vanguard Funds Plc | 55.92 | 55.41 | 55.42 | 104,346 | -0.04 | | 0.07 | |
| VUAG | Vanguard Funds Plc | 42.39 | 42.14 | 42.14 | 4,382 | -0.20 | | 0.46 | |
| VUCP | Vanguard Funds Plc | 42.20 | 41.96 | 42.02 | 2,483 | -0.15 | | 0.34 | |
| VUKE | Vanguard Funds Plc | 32.01 | 31.73 | 31.74 | 298,446 | -0.23 | | 0.70 | |
| VUKG | Vanguard Funds Plc | 30.69 | 30.50 | 30.55 | 1,410 | -0.14 | | 0.45 | |
| VUSA | Vanguard Funds Plc | 45.26 | 44.94 | 45.02 | 489,268 | -0.23 | | 0.51 | |
| VUSC | Vanguard Funds Plc | 38.97 | 38.89 | 38.89 | 1,094 | -0.15 | | 0.38 | |
| VUSD | Vanguard Funds Plc | 59.44 | 59.05 | 59.15 | 165,539 | -0.14 | | 0.23 | |
| VUTA | Vanguard Funds Plc | 20.33 | 20.27 | 20.27 | 1,422 | -0.10 | | 0.48 | |
| VUTY | Vanguard Funds Plc | 19.21 | 19.13 | 19.14 | 4,468 | -0.09 | | 0.47 | |
| VVAL | Vanguard Funds Plc | 25.66 | 25.49 | 25.51 | 8,025 | -0.12 | | 0.46 | |
| VVO | Vivo Energy Plc | 122.6 | 115.0 | 117.4 | 1,321,495 | -1.4 | | 1.18 | |
| VWCG | Vanguard Funds Plc | 34.82 | 34.46 | 34.46 | 343 | -0.12 | | 0.34 | |
| VWRA | Vanguard Funds Plc | 83.11 | 82.73 | 82.78 | 985 | -0.03 | | 0.04 | |
| VWRD | Vanguard Funds Plc | 90.23 | 89.76 | 89.95 | 9,990 | 0.03 | | 0.03 | |
| VWRL | Vanguard Funds Plc | 68.74 | 68.32 | 68.41 | 28,314 | -0.25 | | 0.36 | |
| VWRP | Vanguard Funds Plc | 63.29 | 62.95 | 62.95 | 3,523 | -0.25 | | 0.39 | |
| VX5E | Vanguard Funds Plc | 21.56 | 21.44 | 21.44 | 334 | -0.05 | | 0.23 | |