You are seeing these quotes based on previous browsing related to sectors such as
| Name | Price | Change | Change % | High | Low | Volume |
|---|---|---|---|---|---|---|
| 3i Group | 1,178.00p | -146.00p | -11.03% | 1,310.50p | 1,167.50p | 4,064,176 |
| 3i Infrastructure | 347.00p | -2.50p | -0.72% | 350.00p | 344.25p | 983,400 |
| 4Imprint Group | 2,760.00p | -95.00p | -3.33% | 2,905.00p | 2,735.00p | 10,694 |
| 888 Holdings | 186.60p | -1.50p | -0.80% | 187.40p | 178.60p | 1,154,662 |
| Aberdeen Diversified Income and Growth Trust | 99.50p | -0.50p | -0.50% | 100.00p | 98.80p | 204,691 |
| Aberdeen New India Investment Trust | 528.00p | -8.00p | -1.49% | 530.00p | 520.88p | 126,537 |
| Aberforth Smaller Companies Trust | 1,252.00p | -20.00p | -1.57% | 1,265.25p | 1,242.00p | 147,063 |
| Aberforth Split Level Income Trust | 69.00p | -1.30p | -1.83% | 69.74p | 68.25p | 35,508 |
| Abrdn | 178.90p | -8.35p | -4.46% | 185.85p | 178.10p | 6,320,842 |
| abrdn Asia Focus | 262.00p | -4.00p | -1.50% | 263.00p | 254.00p | 51,790 |
| Abrdn Asian Income Fund Limited NPV | 213.00p | -4.00p | -1.84% | 215.00p | 210.00p | 256,711 |
| Abrdn China Investment Company Limited | 556.00p | -18.00p | -3.24% | 556.00p | 539.38p | 3,550 |
| Abrdn Equity Income Trust | 363.00p | -7.50p | -2.01% | 371.00p | 360.25p | 68,091 |
| Abrdn European Logistics Income | 103.40p | -0.80p | -0.76% | 104.32p | 103.40p | 380,795 |
| Abrdn Private Equity Opportunities Trust | 468.00p | -8.00p | -1.68% | 468.00p | 454.00p | 36,336 |
| Abrdn UK Smaller Companies Growth Trust | 492.50p | -17.00p | -3.33% | 512.00p | 492.00p | 89,112 |
| Admiral Group | 2,147.00p | -84.00p | -3.77% | 2,223.69p | 2,128.00p | 1,008,274 |
| Aew UK Reit | 123.20p | -0.80p | -0.65% | 124.20p | 122.51p | 471,645 |
| Airtel Africa | 143.60p | 0.60p | 0.42% | 146.60p | 140.30p | 4,812,070 |
| AJ Bell | 257.80p | -9.60p | -3.59% | 264.60p | 249.60p | 740,195 |
| Alfa Financial Software Holdings | 180.00p | -6.00p | -3.23% | 187.25p | 180.00p | 225,733 |
| Alliance Trust | 925.00p | -19.00p | -2.01% | 934.69p | 908.00p | 232,697 |
| Allianz Technology Trust | 218.00p | -6.00p | -2.68% | 220.14p | 209.50p | 952,413 |
| Anglo American | 3,467.00p | 54.00p | 1.58% | 3,467.00p | 3,349.00p | 2,968,571 |
| Anglo-Eastern Plantations | 796.00p | -24.00p | -2.93% | 823.70p | 790.00p | 114,530 |
| Antofagasta | 1,425.00p | 16.00p | 1.14% | 1,426.50p | 1,364.00p | 825,535 |
| AO World | 75.00p | 1.85p | 2.53% | 75.00p | 69.15p | 418,681 |
| Apax Global Alpha Limited | 186.20p | -2.80p | -1.48% | 188.54p | 180.40p | 157,789 |
| Aptitude Software Group | 333.00p | -10.50p | -3.04% | 345.00p | 331.00p | 16,042 |
| Artemis Alpha Trust | 313.00p | -8.00p | -2.56% | 313.00p | 298.14p | 3,562 |
| ASA International Group | 95.00p | -2.75p | -2.81% | 98.00p | 95.00p | 1,052 |
| Ascential | 296.00p | -2.00p | -0.67% | 299.00p | 292.20p | 844,116 |
| Ashmore Group | 218.00p | -5.60p | -2.50% | 223.00p | 216.20p | 599,362 |
| Ashoka India Equity Investment Trust | 170.25p | -5.75p | -3.27% | 175.00p | 168.50p | 258,971 |
| Ashtead Group | 3,776.00p | -57.00p | -1.49% | 3,796.00p | 3,642.00p | 894,029 |
| Asia Dragon Trust | 413.00p | -10.50p | -2.46% | 417.00p | 407.00p | 40,551 |
| Associated British Foods | 1,579.50p | -34.50p | -2.14% | 1,602.00p | 1,550.50p | 736,084 |
| Assura | 66.65p | -0.65p | -0.97% | 67.80p | 65.95p | 3,673,273 |
| Aston Martin Lagonda Global Holdings | 683.00p | -13.60p | -1.97% | 687.80p | 642.00p | 413,163 |
| AstraZeneca | 10,250.00p | 6.00p | 0.06% | 10,276.00p | 10,088.00p | 1,682,202 |
| Auction Technology Group | 932.00p | -10.00p | -1.06% | 1,008.00p | 883.00p | 269,328 |
| Augmentum Fintech | 119.00p | -2.00p | -1.64% | 121.00p | 118.00p | 268,707 |
| Aurora Investment Trust | 212.00p | -1.00p | -0.47% | 212.65p | 206.00p | 56,415 |
| Auto Trader Group | 536.60p | -20.00p | -3.59% | 556.60p | 531.20p | 2,387,113 |
| Avast | 482.40p | -12.20p | -2.47% | 499.80p | 475.30p | 1,450,240 |
| Aveva Group | 2,135.00p | 62.00p | 2.99% | 2,135.50p | 2,029.00p | 324,986 |
| AVI Global Trust | 186.80p | -2.20p | -1.16% | 189.26p | 184.00p | 436,709 |
| AVI Japan Opportunity Trust | 110.00p | 0.25p | 0.23% | 110.45p | 107.25p | 7,616 |
| Aviva | 408.90p | -5.10p | -1.23% | 416.75p | 408.40p | 18,484,948 |
| Avon Protection | 1,232.00p | 14.00p | 1.16% | 1,274.00p | 1,184.00p | 32,186 |
| B&M European Value Retail S.A. (DI) | 428.90p | -11.80p | -2.68% | 437.00p | 420.80p | 4,231,158 |
| Babcock International Group | 311.60p | -5.20p | -1.64% | 317.20p | 306.60p | 509,931 |
| BAE Systems | 747.80p | -7.40p | -0.98% | 762.00p | 744.40p | 18,041,480 |
| Baillie Gifford China Growth Trust | 263.25p | -2.75p | -1.03% | 267.00p | 256.72p | 118,115 |
| Baillie Gifford European Growth Trust | 88.20p | -2.20p | -2.43% | 91.10p | 86.60p | 676,960 |
| Baillie Gifford Japan Trust | 725.00p | -15.00p | -2.03% | 728.00p | 713.20p | 108,662 |
| Baillie Gifford Shin Nippon | 145.00p | -2.60p | -1.76% | 146.59p | 143.60p | 417,235 |
| Baillie Gifford UK Growth Trust | 154.60p | -6.00p | -3.74% | 160.40p | 152.00p | 325,955 |
| Baillie Gifford US Growth Trust | 156.60p | 2.00p | 1.27% | 157.00p | 145.40p | 1,595,337 |
| Bakkavor Group | 100.80p | -0.60p | -0.59% | 104.00p | 94.71p | 86,434 |
| Balfour Beatty | 250.60p | -1.60p | -0.63% | 251.69p | 248.20p | 1,628,285 |
| Baltic Classifieds Group | 134.80p | -1.00p | -0.74% | 135.40p | 124.20p | 102,525 |
| Bank of Georgia Group | 1,354.00p | -16.00p | -1.17% | 1,364.00p | 1,322.00p | 46,600 |
| Bankers Inv Trust | 100.20p | -2.20p | -2.15% | 101.81p | 97.80p | 1,885,149 |
| Barclays | 153.28p | -1.92p | -1.24% | 155.68p | 151.20p | 30,237,640 |
| Barr (A.G.) | 532.00p | -12.00p | -2.21% | 541.00p | 532.00p | 121,643 |
| Barratt Developments | 480.30p | -5.50p | -1.13% | 482.80p | 466.90p | 1,635,069 |
| BBGI Global Infrastructure S.A. NPV (DI) | 166.20p | -1.80p | -1.07% | 167.40p | 166.00p | 517,453 |
| Beazley | 472.00p | -13.20p | -2.71% | 483.80p | 465.80p | 861,235 |
| Bellevue Healthcare Trust (Red) | 151.00p | -3.40p | -2.20% | 152.40p | 146.40p | 1,082,986 |
| Bellway | 2,235.00p | -72.00p | -3.12% | 2,249.14p | 2,156.00p | 247,131 |
| Berkeley Group Holdings (The) | 4,038.00p | -10.00p | -0.25% | 4,038.00p | 3,907.00p | 470,849 |
| BH Macro Ltd. GBP Shares | 4,300.00p | 20.00p | 0.47% | 4,345.00p | 4,260.00p | 275,869 |
| Biffa | 301.80p | -5.80p | -1.89% | 307.80p | 294.91p | 625,234 |
| Big Yellow Group | 1,225.00p | -16.00p | -1.29% | 1,233.00p | 1,208.00p | 369,784 |
| Biotech Growth Trust (The) | 820.00p | -6.00p | -0.73% | 832.00p | 809.00p | 72,274 |
| Blackrock Frontiers Investment Trust | 129.50p | -2.00p | -1.52% | 130.50p | 126.00p | 355,581 |
| BlackRock Greater Europe Inv Trust | 438.00p | -14.00p | -3.11% | 443.50p | 434.00p | 157,964 |
| BlackRock Latin American Inv Trust | 412.00p | 0.00p | 0.00% | 413.00p | 390.00p | 54,187 |
| BlackRock Smaller Companies Trust | 1,384.00p | -48.00p | -3.35% | 1,420.00p | 1,356.00p | 65,488 |
| BlackRock Sustainable American Income Trust | 201.00p | -9.00p | -4.29% | 208.00p | 201.00p | 242,313 |
| Blackrock Throgmorton Trust | 575.00p | -15.00p | -2.54% | 589.00p | 552.00p | 393,812 |
| BlackRock World Mining Trust | 700.00p | 13.00p | 1.89% | 700.00p | 664.00p | 913,473 |
| Bloomsbury Publishing | 388.00p | -10.00p | -2.50% | 407.66p | 364.00p | 218,035 |
| Bluefield Solar Income Fund Limited | 131.50p | -1.50p | -1.13% | 132.50p | 131.50p | 847,281 |
| BMO Capital & Income Investment Trust | 303.00p | -13.00p | -4.11% | 308.20p | 303.00p | 26,099 |
| BMO Commercial Property Trust Limited | 120.20p | -0.80p | -0.66% | 121.70p | 117.60p | 2,157,648 |
| BMO Global Smaller Companies | 148.00p | -1.20p | -0.80% | 148.55p | 145.00p | 377,033 |
| BMO Private Equity Trust | 449.00p | -6.50p | -1.45% | 450.00p | 438.00p | 64,904 |
| BMO Real Estate Investments Limited | 95.20p | 0.00p | 0.00% | 95.60p | 94.11p | 178,815 |
| Bodycote | 623.50p | -17.00p | -2.66% | 633.50p | 609.00p | 74,286 |
| BP | 412.70p | -9.65p | -2.28% | 424.90p | 409.20p | 41,129,160 |
| Brewin Dolphin Holdings | 512.00p | -3.00p | -0.58% | 514.00p | 512.00p | 1,721,664 |
| Bridgepoint Group (Reg S) | 272.80p | -6.20p | -2.22% | 276.60p | 266.60p | 627,131 |
| British American Tobacco | 3,432.50p | -45.50p | -1.31% | 3,485.00p | 3,395.70p | 3,373,751 |
| British Land Company | 513.80p | -8.60p | -1.65% | 526.45p | 504.60p | 3,337,307 |
| Britvic | 814.00p | -4.50p | -0.55% | 823.00p | 805.00p | 575,949 |
| Brown Advisory US Smaller Companies | 1,120.00p | -42.50p | -3.66% | 1,141.25p | 1,112.85p | 18,655 |
| Brunner Inv Trust | 944.00p | -61.00p | -6.07% | 980.00p | 938.00p | 56,527 |
| BT Group | 179.60p | -1.20p | -0.66% | 180.50p | 177.00p | 23,535,778 |
| Bunzl | 2,767.00p | -152.00p | -5.21% | 2,876.00p | 2,698.04p | 1,278,365 |
| Burberry Group | 1,586.00p | 10.50p | 0.66% | 1,597.00p | 1,558.00p | 1,013,972 |
| Bytes Technology Group | 424.00p | -2.40p | -0.56% | 425.00p | 406.60p | 325,070 |
| C&C Group (CDI) | 196.50p | -11.10p | -5.35% | 205.80p | 194.90p | 1,434,491 |
| Caledonia Investments | 3,620.00p | -95.00p | -2.56% | 3,710.00p | 3,546.82p | 22,953 |
| Capita | 22.84p | -0.56p | -2.39% | 23.38p | 22.25p | 4,197,380 |
| Capital & Counties Properties | 155.30p | -6.70p | -4.14% | 162.10p | 155.00p | 2,675,651 |
| Capital & Regional | 58.00p | 0.20p | 0.34% | 59.40p | 57.00p | 62,382 |
| Capital Gearing Trust | 5,100.00p | -50.00p | -0.97% | 5,160.00p | 5,100.00p | 81,791 |
| Capital Limited (DI) | 95.80p | 0.00p | 0.00% | 97.00p | 93.97p | 262,709 |
| Capricorn Energy | 199.50p | 0.00p | 0.00% | 200.40p | 194.30p | 2,163,137 |
| Card Factory | 61.70p | -0.50p | -0.80% | 65.10p | 60.10p | 603,427 |
| Carnival | 1,004.00p | -47.00p | -4.46% | 1,053.00p | 990.60p | 1,434,720 |
| Carr's Group | 140.00p | -3.50p | -2.45% | 145.50p | 140.00p | 7,953 |
| CC Japan Income & Growth Trust | 148.25p | -3.75p | -2.47% | 149.95p | 145.50p | 406,333 |
| Centamin (DI) | 83.06p | 0.34p | 0.41% | 83.06p | 78.78p | 8,125,953 |
| Centrica | 86.64p | -1.22p | -1.39% | 88.18p | 86.20p | 24,785,324 |
| Chemring Group | 350.00p | -4.50p | -1.27% | 356.00p | 341.00p | 360,145 |
| Chesnara | 285.50p | -6.00p | -2.06% | 300.00p | 280.00p | 168,685 |
| Chrysalis Investments Limited NPV | 121.40p | -9.00p | -6.92% | 128.60p | 113.60p | 3,716,206 |
| Cineworld Group | 23.43p | -0.46p | -1.93% | 24.99p | 22.80p | 3,925,919 |
| City of London Inv Trust | 408.00p | -8.00p | -1.92% | 414.50p | 405.00p | 1,662,753 |
| City of London Investment Group | 440.00p | -6.50p | -1.43% | 453.00p | 431.00p | 13,057 |
| Civitas Social Housing | 82.60p | -1.90p | -2.25% | 84.00p | 82.30p | 5,452,189 |
| Clarkson | 3,145.00p | -50.00p | -1.56% | 3,205.00p | 3,110.00p | 9,766 |
| Clipper Logistics | 858.00p | -6.00p | -0.70% | 889.00p | 820.00p | 277,072 |
| Close Brothers Group | 1,077.00p | -20.00p | -1.83% | 1,082.00p | 1,046.00p | 450,384 |
| CLS Holdings | 219.50p | -2.00p | -0.90% | 221.00p | 216.00p | 877,862 |
| Cmc Markets | 279.50p | 1.00p | 0.36% | 281.00p | 273.35p | 262,555 |
| Coats Group | 78.40p | -0.20p | -0.25% | 78.40p | 75.80p | 3,078,679 |
| Coca-Cola HBC AG (CDI) | 1,686.00p | -31.50p | -1.83% | 1,721.50p | 1,675.00p | 644,887 |
| Compass Group | 1,688.00p | -37.50p | -2.17% | 1,722.00p | 1,673.50p | 4,493,572 |
| Computacenter | 2,448.00p | -6.00p | -0.24% | 2,448.00p | 2,388.00p | 309,797 |
| ContourGlobal | 256.00p | -1.00p | -0.39% | 257.00p | 255.50p | 1,389,409 |
| Convatec Group | 217.00p | -8.00p | -3.56% | 223.40p | 214.20p | 5,581,700 |
| Costain Group | 39.60p | -1.85p | -4.53% | 40.45p | 39.00p | 62,391 |
| Countryside Partnerships | 228.20p | -3.80p | -1.64% | 236.40p | 219.40p | 1,826,861 |
| CQS New City High Yield Fund Limited | 54.60p | -0.60p | -1.09% | 54.80p | 53.40p | 325,155 |
| Cranswick | 3,046.00p | 18.00p | 0.59% | 3,060.00p | 2,970.00p | 72,874 |
| Crest Nicholson Holdings | 239.40p | -5.00p | -2.05% | 243.00p | 233.20p | 304,350 |
| CRH (CDI) | 3,132.50p | -39.00p | -1.23% | 3,153.00p | 3,053.50p | 465,960 |
| Croda International | 6,550.00p | 26.00p | 0.40% | 6,550.00p | 6,340.00p | 579,550 |
| Currys | 79.60p | -4.80p | -5.69% | 84.91p | 78.20p | 4,505,268 |
| CUSTODIAN REIT | 98.70p | -0.50p | -0.50% | 100.60p | 97.90p | 402,925 |
| CVC Credit Partners European Opportunities Ltd GBP | 100.60p | -4.40p | -4.19% | 101.00p | 99.64p | 35,725 |
| Darktrace | 340.00p | 16.80p | 5.20% | 342.50p | 312.60p | 4,771,486 |
| DCC (CDI) | 5,666.00p | -384.00p | -6.35% | 6,028.00p | 5,652.00p | 386,510 |
| De La Rue | 112.20p | -1.60p | -1.40% | 115.00p | 110.64p | 224,568 |
| Dechra Pharmaceuticals | 3,400.00p | 136.00p | 4.17% | 3,414.00p | 3,256.36p | 424,446 |
| Derwent London | 3,002.00p | -22.00p | -0.73% | 3,022.00p | 2,952.00p | 203,178 |
| Devro | 204.50p | -4.00p | -1.93% | 206.00p | 199.00p | 72,100 |
| DFS Furniture | 161.00p | -1.40p | -0.86% | 163.20p | 159.80p | 210,020 |
| Diageo | 3,570.00p | -191.00p | -5.08% | 3,728.50p | 3,541.50p | 3,973,846 |
| Dignity | 460.00p | 3.50p | 0.77% | 487.50p | 435.50p | 38,901 |
| Diploma | 2,400.00p | -22.00p | -0.91% | 2,406.00p | 2,334.00p | 141,974 |
| Direct Line Insurance Group | 250.10p | -3.00p | -1.19% | 253.70p | 244.10p | 4,037,672 |
| Discoverie Group | 736.00p | 6.00p | 0.82% | 738.08p | 714.00p | 295,123 |
| Diverse Income Trust (The) | 101.75p | -0.75p | -0.73% | 101.90p | 100.00p | 231,583 |
| Diversified Energy Company | 121.00p | 3.20p | 2.72% | 121.00p | 116.60p | 1,715,284 |
| Domino's Pizza Group | 323.60p | -1.00p | -0.31% | 325.40p | 318.20p | 423,975 |
| Dr. Martens | 195.60p | 0.60p | 0.31% | 196.50p | 187.30p | 580,785 |
| Drax Group | 796.00p | -12.50p | -1.55% | 818.50p | 795.50p | 742,584 |
| Dunedin Income Growth Inv Trust | 283.00p | -5.00p | -1.74% | 284.00p | 277.42p | 90,364 |
| Dunelm Group | 841.00p | -9.50p | -1.12% | 848.50p | 814.00p | 530,097 |
| DWF Group | 108.00p | -1.00p | -0.92% | 110.50p | 108.00p | 8,028 |
| easyJet | 501.60p | 0.60p | 0.12% | 519.60p | 477.00p | 8,734,458 |
| Ecofin Global Utilities and Infrastructure Trust | 218.00p | -7.00p | -3.13% | 220.37p | 216.76p | 113,586 |
| Edinburgh Inv Trust | 599.00p | -14.00p | -2.28% | 610.00p | 591.00p | 319,472 |
| Edinburgh Worldwide Inv Trust | 172.80p | -1.20p | -0.69% | 174.40p | 165.80p | 3,117,311 |
| Ediston Property Investment Company | 77.40p | -0.40p | -0.51% | 78.20p | 77.40p | 260,986 |
| Elementis | 110.60p | -1.10p | -0.98% | 112.90p | 108.70p | 519,650 |
| Empiric Student Property | 86.70p | -2.30p | -2.58% | 88.10p | 86.70p | 846,041 |
| Endeavour Mining | 1,813.00p | 58.00p | 3.30% | 1,814.00p | 1,731.00p | 190,107 |
| Energean | 1,365.00p | -5.00p | -0.36% | 1,368.00p | 1,325.00p | 369,642 |
| EnQuest | 34.45p | -1.30p | -3.64% | 35.75p | 33.95p | 7,117,587 |
| Entain | 1,360.00p | -32.00p | -2.30% | 1,382.12p | 1,349.00p | 3,928,685 |
| EP Global Opportunities Trust | 290.00p | -5.00p | -1.72% | 290.00p | 283.75p | 700 |
| Esken Limited | 9.38p | -0.65p | -6.74% | 9.62p | 8.99p | 352,252 |
| Essentra | 295.00p | -13.00p | -4.22% | 306.00p | 295.00p | 271,800 |
| Euromoney Institutional Investor | 1,042.00p | 6.00p | 0.58% | 1,084.40p | 1,030.00p | 150,431 |
| European Assets Trust | 98.60p | -1.70p | -1.69% | 100.00p | 97.60p | 582,625 |
| European Opportunities Trust | 685.00p | -7.00p | -1.01% | 689.00p | 675.00p | 113,720 |
| Evraz | 80.89p | 0.00p | 0.00% | 80.89p | 80.89p | 0 |
| Experian | 2,500.00p | -13.00p | -0.52% | 2,516.00p | 2,436.00p | 1,045,827 |
| F&C Investment Trust | 811.00p | -15.00p | -1.82% | 822.84p | 795.00p | 404,251 |
| FDM Group (Holdings) | 964.00p | 7.00p | 0.73% | 979.00p | 941.00p | 112,472 |
| Ferrexpo | 165.00p | 7.10p | 4.50% | 166.50p | 154.00p | 1,289,165 |
| Fidelity Asian Values | 432.00p | -6.00p | -1.37% | 437.27p | 431.05p | 54,395 |
| Fidelity China Special Situations | 234.00p | -1.00p | -0.43% | 239.50p | 229.76p | 2,058,175 |
| Fidelity Emerging Markets Limited Ptg NPV | 626.50p | -6.70p | -1.06% | 627.20p | 618.00p | 17,455 |
| Fidelity European Trust | 284.50p | -5.00p | -1.73% | 288.00p | 279.50p | 501,547 |
| Fidelity Japan Trust | 160.00p | -5.50p | -3.35% | 162.84p | 157.50p | 71,421 |
| Fidelity Special Values | 257.00p | -5.50p | -2.10% | 260.49p | 253.90p | 565,647 |
| Finsbury Growth & Income Trust | 760.00p | -26.00p | -3.31% | 780.00p | 750.00p | 498,325 |
| FirstGroup | 110.00p | -3.10p | -2.74% | 112.50p | 106.70p | 717,573 |
| Fisher (James) & Sons | 375.00p | -13.50p | -3.52% | 384.13p | 368.91p | 22,996 |
| Flutter Entertainment (CDI) | 8,862.00p | -104.00p | -1.16% | 8,960.00p | 8,786.00p | 251,355 |
| 390.00p | -7.50p | -1.92% | 390.00p | 376.68p | 120 | |
| Foresight Solar Fund Limited | 119.80p | -0.80p | -0.66% | 120.60p | 119.20p | 479,174 |
| Forterra | 236.50p | -5.50p | -2.27% | 241.50p | 233.50p | 298,968 |
| Foxtons Group | 36.25p | 0.15p | 0.42% | 36.60p | 34.65p | 127,762 |
| Frasers Group | 660.00p | -18.50p | -2.73% | 678.00p | 653.00p | 532,647 |
| Fresnillo | 774.20p | 26.60p | 3.56% | 774.40p | 740.36p | 718,626 |
| Fuller Smith & Turner | 570.00p | -26.00p | -4.44% | 581.49p | 560.00p | 14,401 |
| Funding Circle Holdings | 57.00p | -4.70p | -7.62% | 62.20p | 54.00p | 470,222 |
| Fundsmith Emerging Equities Trust | 1,105.00p | -20.00p | -1.78% | 1,135.00p | 1,101.10p | 8,359 |
| Future | 1,902.00p | -32.00p | -1.65% | 1,950.00p | 1,870.00p | 566,685 |
| Games Workshop Group | 6,895.00p | -105.00p | -1.50% | 6,960.00p | 6,700.00p | 44,212 |
| GCP Asset Backed Income Fund Limited | 98.80p | 0.00p | 0.00% | 101.00p | 98.09p | 265,581 |
| GCP Infrastructure Investments Ltd | 111.00p | -1.00p | -0.89% | 112.00p | 110.40p | 790,691 |
| Genuit Group | 418.50p | -3.50p | -0.83% | 421.00p | 407.00p | 141,095 |
| Genus | 2,564.00p | 16.00p | 0.62% | 2,588.00p | 2,516.00p | 36,906 |
| Georgia Capital | 594.00p | -6.00p | -1.00% | 600.00p | 582.00p | 54,427 |
| Glencore | 497.95p | -0.25p | -0.05% | 499.00p | 480.93p | 29,172,644 |
| Go-Ahead Group | 992.00p | -22.00p | -2.17% | 1,040.00p | 985.38p | 74,373 |
| Goodwin Plc | 3,400.00p | 50.00p | 1.47% | 3,400.00p | 3,270.00p | 5 |
| Gore Street Energy Storage Fund | 120.00p | 0.00p | 0.00% | 120.20p | 119.20p | 3,766,867 |
| Grafton Group Ut (CDI) | 874.50p | -24.80p | -2.76% | 895.40p | 852.30p | 647,034 |
| Grainger | 298.60p | -0.20p | -0.07% | 298.60p | 290.00p | 822,236 |
| Great Portland Estates | 640.00p | -34.00p | -5.04% | 668.00p | 638.50p | 415,234 |
| Greencoat UK Wind | 156.60p | 1.40p | 0.90% | 156.70p | 153.29p | 3,810,547 |
| Greencore Group (CDI) | 105.50p | 0.30p | 0.29% | 106.40p | 103.00p | 1,514,068 |
| Greggs | 2,152.00p | -16.00p | -0.74% | 2,172.00p | 2,106.18p | 462,950 |
| GSK | 1,731.60p | -38.60p | -2.18% | 1,756.80p | 1,712.00p | 11,455,928 |
| Halfords Group | 212.00p | -5.60p | -2.57% | 220.00p | 207.60p | 737,649 |
| Halma | 2,080.00p | -13.00p | -0.62% | 2,090.00p | 2,014.00p | 707,889 |
| Hammerson | 27.25p | -0.87p | -3.09% | 28.00p | 27.09p | 7,341,958 |
| Harbour Energy | 443.30p | -20.60p | -4.44% | 464.10p | 442.90p | 1,953,935 |
| HarbourVest Global Private Equity Limited A Shs | 2,170.00p | -95.00p | -4.19% | 2,265.00p | 2,150.00p | 186,457 |
| Hargreaves Lansdown | 845.20p | -44.00p | -4.95% | 881.80p | 842.60p | 1,154,429 |
| Hays | 117.40p | -3.90p | -3.22% | 120.40p | 114.90p | 3,742,992 |
| Headlam Group | 338.00p | -5.00p | -1.46% | 346.00p | 331.00p | 40,247 |
| Helical | 428.00p | -6.50p | -1.47% | 432.00p | 420.50p | 19,955 |
| HELIOS TOWERS | 110.70p | -5.70p | -4.90% | 115.30p | 110.30p | 508,354 |
| Henderson Diversified Income Ltd. | 73.00p | -0.40p | -0.55% | 73.00p | 71.56p | 184,149 |
| Henderson European Focus Trust | 143.00p | -4.50p | -3.15% | 143.00p | 137.84p | 114,236 |
| Henderson EuroTrust | 115.25p | -1.25p | -1.07% | 117.00p | 113.90p | 535,846 |
| Henderson Far East Income Ltd. | 286.00p | -2.50p | -0.87% | 291.00p | 285.00p | 413,731 |
| Henderson High Income Trust | 173.00p | -5.00p | -2.79% | 175.00p | 171.17p | 179,827 |
| Henderson International Income Trust | 173.00p | -5.50p | -3.10% | 174.45p | 170.00p | 183,128 |
| Henderson Smaller Companies Inv Trust | 857.00p | 2.00p | 0.23% | 857.00p | 837.00p | 111,275 |
| Henry Boot | 324.00p | -2.00p | -0.61% | 324.00p | 317.00p | 94,552 |
| Herald Investment Trust | 1,710.00p | -44.00p | -2.51% | 1,734.00p | 1,669.79p | 74,382 |
| HGCapital Trust | 387.00p | 1.00p | 0.26% | 388.00p | 370.50p | 1,612,683 |
| HICL Infrastructure | 178.60p | 0.40p | 0.22% | 179.80p | 175.45p | 4,195,857 |
| Hikma Pharmaceuticals | 1,698.50p | 25.00p | 1.49% | 1,708.50p | 1,671.50p | 816,691 |
| Hill & Smith Holdings | 1,310.00p | -22.00p | -1.65% | 1,320.00p | 1,274.00p | 42,755 |
| Hilton Food Group | 1,180.00p | -16.00p | -1.34% | 1,190.00p | 1,164.00p | 34,036 |
| Hipgnosis Songs Fund Limited NPV | 113.40p | -2.00p | -1.73% | 114.92p | 112.20p | 1,210,861 |
| Hiscox Limited (DI) | 930.80p | -28.80p | -3.00% | 957.20p | 923.00p | 141,602 |
| Hochschild Mining | 104.90p | 2.80p | 2.74% | 106.10p | 100.00p | 954,220 |
| Hollywood Bowl Group | 237.00p | -4.50p | -1.87% | 246.00p | 235.00p | 11,812 |
| Home Reit | 117.40p | -1.00p | -0.85% | 118.00p | 116.80p | 406,620 |
| Homeserve | 1,160.00p | 107.00p | 10.16% | 1,175.00p | 1,158.00p | 25,138,908 |
| Honeycomb Investment Trust | 924.00p | -6.00p | -0.65% | 924.00p | 920.00p | 818 |
| Hostelworld Group | 87.00p | -2.00p | -2.25% | 88.78p | 87.00p | 313,729 |
| Howden Joinery Group | 652.00p | -4.40p | -0.67% | 657.00p | 630.80p | 3,298,604 |
| HSBC Holdings | 485.90p | -9.60p | -1.94% | 495.35p | 484.10p | 27,154,260 |
| Hunting | 314.00p | -3.00p | -0.95% | 323.00p | 298.50p | 468,201 |
| Hyve Group | 91.00p | 0.10p | 0.11% | 91.60p | 85.60p | 209,246 |
| Ibstock | 174.60p | -3.10p | -1.74% | 176.70p | 170.30p | 634,562 |
| ICG Enterprise Trust | 1,090.00p | -4.00p | -0.37% | 1,102.00p | 1,068.00p | 38,580 |
| ICG-Longbow Senior Secured UK Property Debt Investments Ltd | 66.00p | 1.50p | 2.29% | 67.90p | 65.50p | 268,125 |
| IG Group Holdings | 702.00p | -6.00p | -0.85% | 709.00p | 689.50p | 1,061,988 |
| IMI | 1,259.00p | -39.00p | -3.00% | 1,281.00p | 1,240.00p | 408,987 |
| Impact Healthcare Reit | 126.20p | 0.40p | 0.32% | 126.20p | 124.80p | 1,007,287 |
| Impax Environmental Markets | 406.00p | -5.50p | -1.34% | 410.00p | 392.85p | 396,439 |
| Imperial Brands | 1,808.50p | -38.00p | -2.05% | 1,864.50p | 1,807.00p | 3,717,069 |
| Inchcape | 691.50p | -8.50p | -1.21% | 696.20p | 681.50p | 295,976 |
| Independent Inv Trust | 409.00p | -11.00p | -2.63% | 414.00p | 402.00p | 15,103 |
| Indivior | 303.20p | 1.00p | 0.33% | 303.80p | 294.90p | 962,810 |
| Informa | 550.00p | -8.00p | -1.43% | 557.80p | 542.20p | 3,135,831 |
| IntegraFin Holding | 338.20p | -10.60p | -3.04% | 345.60p | 330.40p | 227,218 |
| InterContinental Hotels Group | 4,660.00p | -67.00p | -1.42% | 4,694.00p | 4,614.00p | 621,182 |
| Intermediate Capital Group | 1,358.50p | -71.50p | -4.99% | 1,417.50p | 1,345.50p | 693,442 |
| International Biotech Trust | 620.00p | -9.00p | -1.43% | 627.81p | 610.00p | 82,949 |
| International Consolidated Airlines Group SA (CDI) | 122.50p | -1.46p | -1.18% | 123.48p | 112.34p | 22,105,160 |
| International Personal Finance | 87.00p | -4.00p | -4.40% | 93.90p | 86.30p | 81,551 |
| International Public Partnerships Ltd. | 165.80p | -0.80p | -0.48% | 167.00p | 164.20p | 4,339,598 |
| Intertek Group | 4,867.00p | -10.00p | -0.21% | 4,867.00p | 4,748.00p | 322,867 |
| Invesco Asia Trust | 329.00p | -4.50p | -1.37% | 329.00p | 313.00p | 21,858 |
| Invesco Bond Income Plus Limited NPV | 172.00p | -5.00p | -2.89% | 172.00p | 165.24p | 110,082 |
| Invesco Perpetual UK Smaller Companies Inv Trust | 467.50p | -12.50p | -2.60% | 489.00p | 464.20p | 96,387 |
| Invesco Select Trust UK Equity Shares | 184.00p | -10.00p | -5.43% | 186.00p | 174.01p | 15,110 |
| Investec | 458.80p | -2.10p | -0.46% | 458.80p | 430.50p | 1,849,315 |
| IP Group | 79.05p | -1.95p | -2.41% | 80.95p | 77.25p | 958,023 |
| ITV | 69.34p | -1.14p | -1.62% | 70.34p | 68.70p | 11,424,845 |
| IWG | 238.50p | -3.50p | -1.45% | 241.53p | 234.60p | 6,570,878 |
| JD Sports Fashion | 122.20p | -2.50p | -2.00% | 123.62p | 119.90p | 17,181,796 |
| Jlen Environmental Assets Group Limited NPV | 122.60p | 0.20p | 0.16% | 122.60p | 121.97p | 1,083,580 |
| Johnson Matthey | 2,325.00p | -10.00p | -0.43% | 2,335.00p | 2,269.00p | 227,133 |
| JPMorgan American Inv Trust | 698.00p | -17.00p | -2.38% | 708.00p | 691.53p | 349,877 |
| JPMorgan Asia Growth & Income | 356.50p | -5.00p | -1.38% | 359.82p | 350.55p | 35,747 |
| JpMorgan China Growth & Income | 344.50p | -1.50p | -0.45% | 344.50p | 324.00p | 51,618 |
| JPMorgan Claverhouse Inv Trust | 688.00p | -18.00p | -2.55% | 694.80p | 679.00p | 62,392 |
| JPMorgan Emerging Markets Inv Trust | 103.20p | -0.80p | -0.77% | 103.60p | 100.80p | 3,791,839 |
| JPMorgan European Discovery Trust | 418.00p | -2.00p | -0.48% | 418.00p | 400.60p | 173,935 |
| JPMorgan Global Core Real Assets Limited | 100.00p | -0.50p | -0.50% | 102.00p | 99.20p | 552,632 |
| JPMorgan Global Growth & Income | 429.00p | -16.00p | -3.60% | 440.00p | 429.00p | 271,110 |
| JPMorgan Global Markets Emerging Income Trust | 127.00p | -1.50p | -1.17% | 128.38p | 126.00p | 561,766 |
| JPMorgan Indian Investment Trust | 742.00p | -22.00p | -2.89% | 754.00p | 736.33p | 203,209 |
| JPMorgan Japan Small Cap Growth & Income | 327.00p | -9.00p | -2.68% | 336.00p | 322.00p | 40,977 |
| JPMorgan Japanese Inv Trust | 454.00p | -8.50p | -1.84% | 458.50p | 444.50p | 378,196 |
| JPMorgan Mid Cap Inv Trust | 914.00p | -43.00p | -4.49% | 950.00p | 906.00p | 28,181 |
| JPMorgan Russian Securities | 85.20p | -1.80p | -2.07% | 87.84p | 82.00p | 211,587 |
| JPMorgan UK Smaller Companies Investment Trust | 282.50p | -5.50p | -1.91% | 283.00p | 277.00p | 74,832 |
| JPMorgan US Smaller Co. Inv Tst | 363.00p | -12.00p | -3.20% | 371.68p | 361.00p | 86,887 |
| JTC | 698.00p | -27.00p | -3.72% | 719.00p | 686.00p | 143,817 |
| Jupiter Fund Management | 167.60p | -5.40p | -3.12% | 172.30p | 166.10p | 729,486 |
| Just Group | 79.20p | -2.65p | -3.24% | 81.30p | 78.85p | 805,107 |
| Kainos Group | 1,033.00p | -2.00p | -0.19% | 1,038.00p | 995.50p | 144,770 |
| Keller Group | 745.00p | -22.00p | -2.87% | 789.80p | 736.00p | 67,335 |
| Kenmare Resources (CDI) | 455.00p | -4.00p | -0.87% | 457.00p | 451.50p | 27,848 |
| Keystone Positive Change Investment Trust | 209.00p | -4.50p | -2.11% | 214.32p | 203.60p | 624,872 |
| Kier Group | 75.80p | -0.20p | -0.26% | 76.70p | 73.80p | 1,030,297 |
| Kingfisher | 245.20p | -8.30p | -3.27% | 245.20p | 236.90p | 10,019,234 |
| Lamprell | 27.20p | -0.40p | -1.47% | 27.34p | 26.33p | 123,435 |
| Lancashire Holdings Limited | 388.00p | -15.80p | -3.91% | 402.00p | 383.00p | 300,908 |
| Land Securities Group | 736.60p | -17.40p | -2.31% | 754.00p | 727.60p | 1,943,806 |
| Law Debenture Corp. | 774.00p | -14.00p | -1.78% | 778.00p | 763.00p | 227,637 |
| Legal & General Group | 246.70p | -7.80p | -3.06% | 253.60p | 243.80p | 40,614,000 |
| Lindsell Train Inv Trust | 106,500.00p | -4,750.00p | -4.34% | 109,000.00p | 103,500.00p | 215 |
| Liontrust Asset Management | 1,032.00p | -22.00p | -2.09% | 1,040.00p | 1,006.00p | 160,202 |
| Lloyds Banking Group | 43.43p | -0.37p | -0.84% | 43.81p | 43.11p | 339,838,528 |
| London Stock Exchange Group | 7,166.00p | -60.00p | -0.83% | 7,212.99p | 6,928.00p | 433,817 |
| LondonMetric Property | 245.00p | 0.20p | 0.08% | 248.85p | 240.15p | 2,824,056 |
| Lookers | 68.40p | -2.10p | -2.98% | 69.70p | 64.10p | 676,385 |
| Lowland Investment Co | 124.00p | -3.25p | -2.58% | 126.00p | 121.00p | 138,996 |
| LSL Property Services | 388.00p | -3.00p | -0.76% | 393.00p | 384.30p | 8,728 |
| Luceco | 125.60p | -3.00p | -2.32% | 129.60p | 122.20p | 116,979 |
| LXI Reit | 138.60p | -1.40p | -0.99% | 140.53p | 136.00p | 1,499,645 |
| M & G Credit Income Investment Trust | 100.00p | 1.60p | 1.63% | 100.50p | 98.61p | 43,215 |
| M&G | 206.30p | -9.60p | -4.45% | 214.60p | 206.30p | 7,769,148 |
| Macfarlane Group | 122.00p | 3.00p | 2.52% | 122.00p | 118.00p | 50,406 |
| Made.com Group | 50.00p | -0.70p | -1.38% | 53.20p | 48.90p | 547,355 |
| Majedie Investments | 199.00p | -6.25p | -3.14% | 199.00p | 194.12p | 3,839 |
| Man Group | 230.10p | -9.10p | -3.80% | 237.00p | 227.90p | 7,346,832 |
| Manchester & London Investment Trust | 355.00p | -12.00p | -3.26% | 366.65p | 349.02p | 88,324 |
| Marks & Spencer Group | 133.60p | -3.40p | -2.48% | 136.15p | 131.54p | 6,153,422 |
| Marshalls | 527.50p | 1.00p | 0.19% | 530.50p | 513.50p | 340,238 |
| Marston's | 57.60p | -0.40p | -0.69% | 59.05p | 54.65p | 1,844,828 |
| Martin Currie Global Portfolio Trust | 294.00p | -7.00p | -2.33% | 298.00p | 287.00p | 82,363 |
| Mcbride | 34.70p | -1.30p | -3.58% | 36.50p | 34.70p | 140,807 |
| Mears Group | 195.00p | 2.50p | 1.30% | 195.50p | 190.50p | 24,291 |
| MEDICA GROUP | 162.00p | -8.00p | -4.94% | 162.00p | 155.50p | 19,799 |
| Mediclinic International | 350.00p | -1.60p | -0.46% | 356.00p | 347.80p | 407,551 |
| MedicX Fund Ltd. | 0.00p | 0.00p | 0.00% | 0.00p | 0.00p | 0 |
| Meggitt | 775.00p | -3.00p | -0.39% | 782.05p | 773.40p | 1,800,541 |
| Melrose Industries | 116.00p | -0.95p | -0.81% | 116.00p | 111.95p | 7,111,738 |
| Menzies(John) | 598.00p | 1.00p | 0.17% | 598.00p | 592.00p | 310,052 |
| Mercantile Investment Trust (The) | 190.00p | -4.80p | -2.46% | 192.40p | 185.80p | 1,230,485 |
| Merchants Trust | 561.00p | -15.00p | -2.60% | 574.00p | 553.30p | 278,794 |
| Metro Bank | 78.50p | -3.40p | -4.15% | 80.80p | 76.50p | 1,195,083 |
| Micro Focus International | 364.50p | -1.10p | -0.30% | 364.50p | 352.70p | 531,318 |
| Mid Wynd International Inv Trust | 725.00p | -16.00p | -2.16% | 735.00p | 719.92p | 76,090 |
| 129.50p | -0.50p | -0.38% | 132.50p | 127.00p | 94,733 | |
| Mitchells & Butlers | 203.20p | -7.80p | -3.70% | 211.40p | 200.00p | 551,484 |
| Mitie Group | 51.90p | -2.00p | -3.70% | 55.40p | 51.30p | 475,595 |
| MJ Gleeson | 596.00p | -4.00p | -0.67% | 600.00p | 570.00p | 38,787 |
| Mobius Investment Trust | 125.00p | -5.50p | -4.17% | 131.00p | 124.00p | 102,210 |
| Molten Ventures | 528.50p | -20.50p | -3.73% | 550.00p | 516.50p | 881,170 |
| Mondi | 1,470.50p | -36.00p | -2.38% | 1,504.00p | 1,450.00p | 1,079,456 |
| Moneysupermarket.com Group | 171.70p | -0.50p | -0.29% | 172.30p | 168.10p | 655,912 |
| Monks Inv Trust | 958.00p | -9.00p | -0.93% | 958.00p | 931.50p | 499,262 |
| Montanaro European Smaller Companies Trust | 129.00p | -4.00p | -3.01% | 132.87p | 128.20p | 345,075 |
| Montanaro UK Smaller Companies Inv Trust | 107.50p | -1.50p | -1.37% | 108.50p | 104.22p | 214,155 |
| Moonpig Group | 236.20p | -0.20p | -0.08% | 240.60p | 228.80p | 684,268 |
| Morgan Advanced Materials | 286.50p | -6.00p | -2.05% | 293.00p | 282.50p | 249,883 |
| Morgan Sindall Group | 1,888.00p | -52.00p | -2.68% | 1,930.00p | 1,858.00p | 129,115 |
| Motorpoint Group | 234.00p | -8.00p | -3.36% | 235.00p | 211.00p | 47,377 |
| Murray Income Trust | 837.00p | -17.00p | -1.99% | 843.60p | 822.00p | 115,637 |
| Murray International Trust | 1,228.00p | -18.00p | -1.44% | 1,236.00p | 1,214.00p | 174,050 |
| National Express Group | 246.80p | -9.00p | -3.52% | 253.20p | 241.20p | 764,713 |
| National Grid | 1,207.00p | -38.50p | -3.09% | 1,243.44p | 1,199.50p | 6,288,939 |
| NATWEST GROUP PLC ORD 100P | 209.10p | -2.50p | -1.18% | 212.00p | 207.20p | 27,139,902 |
| NB Global Monthly Income Fund Limited Red Ord Shs NPV £ | 84.40p | -0.40p | -0.47% | 85.60p | 84.20p | 184,701 |
| NB Private Equity Partners Ltd. | 1,505.00p | -25.00p | -1.63% | 1,515.00p | 1,491.00p | 40,033 |
| NCC Group | 208.50p | -0.50p | -0.24% | 209.50p | 206.00p | 202,587 |
| Network International Holdings | 220.80p | 0.40p | 0.18% | 221.60p | 207.20p | 423,324 |
| NewRiver REIT | 93.00p | -0.30p | -0.32% | 93.50p | 90.63p | 238,195 |
| Next | 6,146.00p | -156.00p | -2.48% | 6,262.00p | 6,042.00p | 396,266 |
| NextEnergy Solar Fund Limited Red | 112.20p | 0.00p | 0.00% | 113.40p | 109.30p | 1,737,969 |
| Ninety One | 216.20p | -13.80p | -6.00% | 231.60p | 215.40p | 1,554,464 |
| Norcros | 255.00p | 5.00p | 2.00% | 255.00p | 239.00p | 7,399 |
| North American Income Trust (The) | 297.00p | -11.50p | -3.73% | 304.00p | 292.88p | 87,427 |
| North Atlantic Smaller Companies Inv Trust | 3,870.00p | -125.00p | -3.23% | 3,870.00p | 3,761.00p | 7,049 |
| Ocado Group | 743.00p | 15.20p | 2.09% | 744.40p | 709.80p | 1,957,907 |
| Ocean Wilsons Holdings Ltd. | 950.00p | -25.00p | -2.54% | 970.00p | 940.00p | 8,247 |
| Octopus Renewables Infrastructure Trust | 112.00p | 1.80p | 1.63% | 112.20p | 109.60p | 1,617,504 |
| Odyssean Investment Trust | 154.00p | -2.00p | -1.30% | 154.00p | 150.00p | 68,134 |
| On The Beach Group | 225.00p | -3.50p | -1.53% | 227.00p | 219.00p | 450,058 |
| OSB Group | 503.50p | -13.50p | -2.61% | 517.50p | 497.40p | 4,218,134 |
| Oxford Biomedica | 503.00p | 15.50p | 3.18% | 511.04p | 479.90p | 97,137 |
| Oxford Instruments | 2,125.00p | 5.00p | 0.24% | 2,150.00p | 2,035.00p | 60,209 |
| Pacific Assets Trust | 317.50p | -2.50p | -0.78% | 323.00p | 312.00p | 44,411 |
| Pacific Horizon Inv Trust | 647.00p | -17.00p | -2.56% | 657.40p | 629.00p | 149,583 |
| Pagegroup | 448.80p | -38.00p | -7.81% | 470.80p | 444.80p | 743,976 |
| Palace Capital | 270.00p | -7.00p | -2.53% | 273.00p | 267.00p | 30,820 |
| Pantheon Infrastructure | 107.00p | -0.75p | -0.69% | 108.50p | 107.00p | 312,141 |
| Pantheon International | 275.00p | 0.00p | 0.00% | 276.50p | 261.50p | 507,840 |
| Paragon Banking Group | 463.80p | -16.40p | -3.42% | 478.20p | 461.80p | 183,946 |
| PayPoint | 574.00p | -14.00p | -2.41% | 577.90p | 560.67p | 13,819 |
| Pearson | 745.20p | -16.80p | -2.20% | 757.00p | 741.20p | 1,307,080 |
| Pendragon | 23.00p | -2.00p | -8.00% | 24.60p | 22.46p | 1,535,331 |
| Pennon Group | 1,060.00p | -19.00p | -1.76% | 1,082.00p | 1,059.00p | 626,750 |
| Pershing Square Holdings Ltd NPV | 2,440.00p | -125.00p | -4.87% | 2,555.00p | 2,430.00p | 194,206 |
| Persimmon | 2,083.00p | -33.00p | -1.56% | 2,105.00p | 2,043.78p | 1,052,798 |
| Personal Assets Trust | 48,500.00p | -550.00p | -1.12% | 49,150.00p | 48,300.00p | 8,091 |
| Petershill Partners | 229.00p | -4.00p | -1.72% | 230.00p | 217.00p | 417,700 |
| Petra Diamonds Ltd.(DI) | 110.00p | -1.00p | -0.90% | 112.00p | 103.45p | 465,923 |
| Petrofac Ltd. | 157.90p | 0.90p | 0.57% | 159.33p | 153.90p | 3,043,513 |
| Petropavlovsk | 1.50p | 0.10p | 7.14% | 1.59p | 1.28p | 45,741,628 |
| Pets at Home Group | 279.00p | 1.00p | 0.36% | 281.00p | 266.80p | 768,323 |
| Pharos Energy | 23.70p | -1.40p | -5.83% | 24.00p | 22.10p | 907,406 |
| Phoenix Group Holdings | 620.40p | -15.20p | -2.39% | 633.80p | 618.00p | 3,327,244 |
| Phoenix Spree Deutschland Limited SHS NPV | 342.00p | -9.00p | -2.58% | 348.22p | 331.00p | 85,817 |
| Photo-Me International | 69.20p | -0.80p | -1.14% | 69.60p | 69.10p | 90,457 |
| Picton Property Income Ltd | 94.10p | -0.10p | -0.11% | 94.80p | 93.50p | 916,644 |
| Playtech | 505.00p | -3.50p | -0.69% | 512.00p | 490.30p | 981,427 |
| Plus500 Ltd (DI) | 1,516.00p | -35.00p | -2.24% | 1,570.00p | 1,490.00p | 213,306 |
| Pod Point Group Holdings | 198.00p | -2.00p | -1.00% | 209.26p | 192.10p | 26,025 |
| Polar Capital Global Financials Trust | 144.40p | -2.00p | -1.37% | 148.80p | 138.00p | 609,339 |
| Polar Capital Global Healthcare Trust | 298.00p | -9.50p | -3.10% | 303.37p | 295.00p | 157,258 |
| Polar Capital Technology Trust | 1,890.00p | -28.00p | -1.46% | 1,910.00p | 1,827.40p | 216,029 |
| Polymetal International | 242.50p | -12.50p | -4.90% | 270.00p | 237.95p | 2,109,712 |
| Porvair | 562.00p | -26.00p | -4.33% | 596.00p | 562.00p | 32,707 |
| PPHE Hotel Group Ltd | 1,415.00p | -15.00p | -1.05% | 1,420.00p | 1,400.00p | 2,991 |
| Premier Foods | 117.40p | 0.00p | 0.00% | 118.20p | 114.80p | 2,098,621 |
| Primary Health Properties | 143.50p | 0.10p | 0.07% | 144.00p | 141.70p | 3,087,081 |
| ProCook Group | 101.00p | -9.00p | -8.18% | 108.24p | 101.00p | 11,025 |
| Provident Financial | 240.40p | -2.60p | -1.07% | 243.80p | 233.20p | 353,136 |
| PRS Reit (The) | 106.80p | -2.60p | -2.38% | 109.24p | 106.60p | 1,070,561 |
| Prudential | 977.20p | -14.20p | -1.43% | 988.40p | 966.80p | 5,185,637 |
| PureTech Health | 178.80p | 0.60p | 0.34% | 180.40p | 170.80p | 203,046 |
| PZ Cussons | 203.00p | -3.00p | -1.46% | 205.00p | 201.00p | 491,268 |
| QinetiQ Group | 354.80p | -10.60p | -2.90% | 363.20p | 338.80p | 2,770,487 |
| Quilter | 120.80p | -3.00p | -2.42% | 122.65p | 118.70p | 3,017,841 |
| Rank Group | 97.40p | -1.80p | -1.81% | 99.00p | 94.40p | 7,518,179 |
| Rathbone Group | 2,045.00p | -35.00p | -1.68% | 2,090.00p | 2,035.00p | 153,599 |
| Reach | 119.30p | -0.10p | -0.08% | 119.73p | 115.80p | 566,974 |
| Real Estate Credit Investments Ltd | 152.00p | 0.00p | 0.00% | 152.00p | 150.00p | 94,340 |
| Reckitt Benckiser Group | 6,150.00p | -186.00p | -2.94% | 6,338.34p | 6,046.00p | 3,846,745 |
| Record | 71.00p | -0.40p | -0.59% | 71.00p | 66.95p | 73,758 |
| Redde Northgate | 365.50p | -13.50p | -3.56% | 377.50p | 363.00p | 352,990 |
| Redrow | 503.50p | -2.50p | -0.49% | 505.00p | 489.60p | 451,865 |
| Regional REIT Limited | 85.70p | -0.40p | -0.46% | 86.20p | 85.20p | 714,000 |
| RELX plc | 2,240.00p | -50.00p | -2.18% | 2,276.00p | 2,206.00p | 5,313,990 |
| Renewi | 632.00p | -22.00p | -3.36% | 659.00p | 623.00p | 130,294 |
| Renishaw | 3,820.00p | -76.00p | -1.95% | 3,866.00p | 3,724.00p | 47,849 |
| Rentokil Initial | 488.30p | -10.90p | -2.18% | 496.70p | 483.20p | 3,089,046 |
| Residential Secure Income | 103.50p | -2.50p | -2.36% | 106.00p | 102.50p | 383,669 |
| Restaurant Group | 51.40p | -0.85p | -1.63% | 52.05p | 49.84p | 973,587 |
| RHI Magnesita N.V. (DI) | 2,390.00p | -20.00p | -0.83% | 2,400.00p | 2,310.00p | 28,247 |
| Ricardo | 338.50p | -4.50p | -1.31% | 342.50p | 331.50p | 17,587 |
| Rightmove | 543.20p | -12.40p | -2.23% | 554.00p | 531.40p | 2,843,183 |
| Rio Tinto | 5,347.00p | -25.00p | -0.47% | 5,391.00p | 5,267.00p | 2,704,631 |
| RIT Capital Partners | 2,340.00p | -65.00p | -2.70% | 2,385.00p | 2,290.00p | 249,481 |
| River and Mercantile Group | 265.00p | 6.00p | 2.32% | 270.60p | 256.00p | 423,666 |
| Riverstone Energy Limited | 676.00p | -11.00p | -1.62% | 684.00p | 664.00p | 70,919 |
| RM | 149.00p | 6.00p | 4.20% | 149.00p | 140.00p | 4,173 |
| Robert Walters | 532.00p | -14.00p | -2.58% | 548.00p | 526.00p | 5,652 |
| Rolls-Royce Holdings | 83.03p | -1.75p | -2.06% | 83.65p | 80.39p | 37,122,320 |
| Rotork | 260.20p | -3.80p | -1.44% | 264.00p | 253.00p | 735,474 |
| Royal Mail | 300.00p | -42.40p | -12.38% | 332.10p | 290.20p | 13,282,922 |
| RPS Group | 97.00p | -5.60p | -5.54% | 101.00p | 97.00p | 29,306 |
| RS Group | 883.00p | -16.50p | -1.83% | 906.56p | 867.50p | 1,863,823 |
| Ruffer Investment Company Ltd Red PTG Pref Shares | 317.50p | 3.50p | 1.11% | 319.50p | 312.88p | 1,580,649 |
| S&U | 2,230.00p | -60.00p | -2.62% | 2,280.91p | 2,210.00p | 2,290 |
| Sabre Insurance Group | 216.50p | 1.50p | 0.70% | 219.00p | 210.00p | 190,683 |
| Safestore Holdings | 1,059.00p | -2.00p | -0.19% | 1,067.00p | 1,033.00p | 201,412 |
| Saga | 218.40p | -6.40p | -2.85% | 228.00p | 214.00p | 269,179 |
| Sage Group | 654.20p | 3.60p | 0.55% | 654.20p | 638.60p | 1,837,638 |
| Sainsbury (J) | 237.00p | -2.00p | -0.84% | 238.60p | 232.60p | 7,890,172 |
| Sanne Group | 893.00p | -3.00p | -0.33% | 897.00p | 888.00p | 86,786 |
| Savills | 1,066.00p | -7.00p | -0.65% | 1,072.00p | 1,049.00p | 367,475 |
| Schroder Asia Pacific Fund | 515.00p | -6.00p | -1.15% | 515.00p | 506.00p | 134,723 |
| Schroder Asian Total Return Investment Company | 424.00p | 3.00p | 0.71% | 425.00p | 404.50p | 346,760 |
| Schroder European Real Estate Investment Trust | 104.00p | -4.50p | -4.17% | 107.00p | 103.91p | 172,229 |
| Schroder Income Growth Fund | 299.00p | -8.50p | -2.77% | 303.88p | 297.00p | 88,156 |
| Schroder Japan Growth Fund | 197.50p | -2.50p | -1.25% | 199.50p | 196.00p | 66,236 |
| Schroder Oriental Income Fund Ltd. | 262.50p | -1.50p | -0.57% | 265.00p | 258.68p | 200,403 |
| Schroder Real Estate Investment Trust Ltd | 55.00p | -0.40p | -0.72% | 55.00p | 54.06p | 642,012 |
| Schroder UK Mid Cap Fund | 528.00p | -22.00p | -4.00% | 546.00p | 514.00p | 46,136 |
| Schroder UK Public Private Trust | 22.00p | -0.50p | -2.11% | 23.60p | 21.90p | 208,180 |
| Schroders | 2,752.00p | -122.00p | -4.24% | 2,850.00p | 2,736.00p | 413,407 |
| Scottish American Inv Company | 465.50p | -7.50p | -1.59% | 472.00p | 461.00p | 170,287 |
| Scottish Inv Trust | 828.00p | -26.00p | -3.04% | 855.00p | 820.99p | 33,590 |
| Scottish Mortgage Inv Trust | 760.00p | -18.40p | -2.36% | 762.60p | 729.36p | 4,690,107 |
| Scottish Oriental Smaller Companies Trust | 1,075.00p | -42.50p | -3.81% | 1,100.00p | 1,065.00p | 3,524 |
| SDCL Energy Efficiency Income Trust | 119.00p | 0.00p | 0.00% | 119.60p | 118.00p | 569,770 |
| Securities Trust of Scotland | 227.00p | -4.00p | -1.73% | 230.70p | 224.90p | 98,963 |
| SEGRO | 1,089.00p | -14.00p | -1.27% | 1,095.54p | 1,065.50p | 2,588,432 |
| Senior | 127.00p | -4.80p | -3.64% | 132.40p | 126.40p | 227,730 |
| Sequoia Economic Infrastructure Income Fund Limited | 98.80p | -0.50p | -0.50% | 99.27p | 96.90p | 1,481,998 |
| Seraphim Space Investment Trust | 86.00p | -3.50p | -3.91% | 89.90p | 85.60p | 179,899 |
| Serco Group | 150.10p | 0.10p | 0.07% | 150.60p | 146.40p | 2,695,722 |
| Severfield | 65.00p | -2.00p | -3.03% | 66.40p | 65.00p | 95,777 |
| Severn Trent | 3,077.00p | -60.00p | -1.91% | 3,141.00p | 3,069.00p | 415,346 |
| Shaftesbury | 565.00p | -13.00p | -2.25% | 581.00p | 561.50p | 202,442 |
| Shell | 2,328.50p | -42.00p | -1.77% | 2,374.85p | 2,300.65p | 11,446,462 |
| SIG | 37.15p | -0.30p | -0.80% | 39.45p | 35.50p | 1,053,538 |
| Sirius Real Estate Ltd. | 114.00p | -1.60p | -1.38% | 115.40p | 111.20p | 3,250,512 |
| SLF Realisation Fund Limited C Shs NPV | 10.00p | 0.33p | 3.25% | 10.30p | 10.00p | 36,291 |
| SLF Realisation Fund Limited NPV | 8.20p | -0.35p | -4.27% | 8.26p | 7.34p | 182,948 |
| Smith & Nephew | 1,258.00p | -22.50p | -1.76% | 1,268.67p | 1,238.50p | 1,113,061 |
| Smith (DS) | 293.10p | -5.60p | -1.87% | 298.69p | 288.30p | 3,755,137 |
| Smiths Group | 1,491.50p | -18.00p | -1.19% | 1,501.00p | 1,462.50p | 671,992 |
| Smithson Investment Trust | 1,232.00p | -28.00p | -2.22% | 1,267.63p | 1,216.00p | 491,918 |
| Smurfit Kappa Group (CDI) | 3,040.00p | -75.00p | -2.41% | 3,099.00p | 2,958.00p | 254,133 |
| Softcat | 1,312.00p | 0.00p | 0.00% | 1,316.00p | 1,279.00p | 184,647 |
| Spectris | 2,934.00p | -37.00p | -1.24% | 3,044.00p | 2,857.00p | 365,231 |
| Speedy Hire | 45.10p | -1.90p | -4.04% | 48.95p | 45.10p | 1,894,596 |
| Spirax-Sarco Engineering | 10,230.00p | -240.00p | -2.29% | 10,395.00p | 10,045.00p | 314,077 |
| Spire Healthcare Group | 209.50p | 3.50p | 1.70% | 209.50p | 202.17p | 1,097,122 |
| Spirent Communications | 230.20p | 4.60p | 2.04% | 230.20p | 218.60p | 1,232,839 |
| SSE | 1,895.50p | -24.50p | -1.28% | 1,916.00p | 1,883.50p | 3,313,721 |
| SSP Group | 226.90p | 0.10p | 0.04% | 226.90p | 221.90p | 748,840 |
| St James's Place | 1,188.50p | -47.00p | -3.80% | 1,225.00p | 1,176.00p | 1,096,837 |
| Stagecoach Group | 104.40p | 0.30p | 0.29% | 104.60p | 96.55p | 4,945,537 |
| Standard Chartered | 590.60p | -5.80p | -0.97% | 595.60p | 582.60p | 11,272,540 |
| Standard Life Investments Property Income Trust Ltd. | 80.20p | -0.50p | -0.62% | 82.00p | 80.00p | 786,187 |
| Starwood European Real Estate Finance Ltd | 97.20p | -1.70p | -1.75% | 97.20p | 95.12p | 148,800 |
| SThree | 356.00p | -8.00p | -2.20% | 363.00p | 348.00p | 327,556 |
| Strategic Equity Capital | 287.50p | -0.50p | -0.17% | 290.24p | 285.15p | 115,526 |
| STV Group | 305.00p | -7.50p | -2.46% | 305.00p | 304.00p | 5 |
| Superdry | 142.60p | 0.60p | 0.42% | 144.60p | 134.40p | 776,656 |
| Syncona Limited NPV | 179.80p | -2.40p | -1.32% | 181.00p | 171.00p | 1,156,560 |
| Synthomer | 300.40p | 0.40p | 0.13% | 301.60p | 292.40p | 673,374 |
| Target Healthcare Reit Ltd | 113.60p | -1.40p | -1.22% | 116.40p | 113.20p | 1,296,138 |
| Tate & Lyle | 740.00p | -21.00p | -2.76% | 759.92p | 730.00p | 776,353 |
| Taylor Maritime Investments Limited NPV | 116.00p | -4.50p | -3.73% | 118.00p | 115.00p | 124,547 |
| Taylor Wimpey | 125.05p | -0.70p | -0.56% | 125.30p | 120.85p | 11,740,718 |
| TBC Bank Group | 1,276.00p | -66.00p | -4.92% | 1,329.50p | 1,250.00p | 36,676 |
| Ted Baker | 140.80p | -0.80p | -0.56% | 142.40p | 137.40p | 559,862 |
| Telecom Plus | 1,600.00p | -28.00p | -1.72% | 1,630.00p | 1,584.00p | 52,640 |
| Temple Bar Inv Trust | 223.50p | -5.00p | -2.19% | 226.00p | 220.50p | 923,981 |
| Templeton Emerging Markets Inv Trust | 144.00p | -2.40p | -1.64% | 145.60p | 142.40p | 2,116,648 |
| Ten Entertainment Group | 258.00p | -5.00p | -1.90% | 258.00p | 254.00p | 115,983 |
| Tesco | 255.10p | -11.00p | -4.13% | 257.30p | 251.50p | 24,659,456 |
| The European Smaller Companies Trust | 150.50p | -1.66p | -1.09% | 153.82p | 147.09p | 92,370 |
| The Gym Group | 190.00p | 3.20p | 1.71% | 198.00p | 185.00p | 161,071 |
| The Renewables Infrastructure Group Limited | 133.20p | 0.80p | 0.60% | 133.60p | 131.40p | 11,400,872 |
| TI Fluid Systems | 153.00p | -8.00p | -4.97% | 161.98p | 151.00p | 1,460,241 |
| Topps Tiles | 52.80p | -0.60p | -1.13% | 54.00p | 51.00p | 32,580 |
| TP Icap Group | 122.10p | -1.60p | -1.29% | 123.70p | 119.10p | 816,356 |
| TR Property Inv Trust | 405.50p | -6.00p | -1.46% | 407.24p | 398.00p | 538,729 |
| Trainline | 287.90p | -3.40p | -1.17% | 293.00p | 279.30p | 397,875 |
| Travis Perkins | 1,142.50p | -15.50p | -1.34% | 1,150.00p | 1,105.00p | 540,869 |
| Treatt | 801.00p | -21.00p | -2.55% | 849.00p | 786.00p | 67,236 |
| Trifast | 100.00p | -2.00p | -1.96% | 100.82p | 99.00p | 173,947 |
| Triple Point Social Housing Reit | 89.00p | -1.50p | -1.66% | 91.00p | 89.00p | 496,461 |
| Tritax Big Box Reit | 200.20p | -2.60p | -1.28% | 200.93p | 196.20p | 14,087,965 |
| Tritax Eurobox (GBP) | 94.00p | -0.30p | -0.32% | 94.50p | 92.10p | 2,253,374 |
| Troy Income & Growth Trust | 71.40p | -2.40p | -3.24% | 73.80p | 70.40p | 390,377 |
| Trustpilot Group | 109.30p | -1.50p | -1.35% | 110.10p | 105.10p | 608,298 |
| TT Electronics | 184.00p | -1.60p | -0.86% | 185.34p | 181.00p | 61,626 |
| TUI AG Reg Shs (DI) | 209.20p | -5.00p | -2.33% | 214.10p | 205.30p | 6,556,594 |
| Tullow Oil | 54.75p | -0.40p | -0.73% | 55.38p | 52.85p | 4,277,019 |
| Twentyfour Income Fund Limited Ord Red | 106.50p | -1.00p | -0.93% | 107.50p | 105.50p | 402,779 |
| TwentyFour Select Monthly Income Fund Limited | 84.20p | -0.80p | -0.93% | 85.80p | 84.00p | 183,485 |
| Tyman | 270.50p | -6.50p | -2.35% | 279.50p | 256.50p | 606,564 |
| UK Commercial Property Reit Limited | 87.20p | -0.80p | -0.91% | 87.80p | 86.00p | 2,144,310 |
| Ultra Electronics Holdings | 3,316.00p | -26.00p | -0.78% | 3,342.00p | 3,302.00p | 124,383 |
| Unilever | 3,451.50p | -174.50p | -4.81% | 3,566.00p | 3,407.50p | 7,456,898 |
| Unite Group | 1,040.00p | -22.00p | -2.07% | 1,053.00p | 1,032.00p | 851,524 |
| United Utilities Group | 1,124.00p | -20.50p | -1.79% | 1,145.00p | 1,118.00p | 1,539,886 |
| Up Global Sourcing Holdings | 121.00p | -3.00p | -2.42% | 126.37p | 121.00p | 14,334 |
| Urban Logistics Reit | 179.50p | 0.50p | 0.28% | 181.00p | 176.50p | 1,142,989 |
| Utilico Emerging Markets Ltd (DI) | 217.00p | -5.00p | -2.25% | 220.00p | 214.00p | 787,819 |
| Value and Indexed Property Income Trust | 270.00p | -3.00p | -1.11% | 270.00p | 267.15p | 2,403 |
| Vesuvius | 347.80p | -5.20p | -1.47% | 350.60p | 330.80p | 582,105 |
| VH Global Sustainable Energy Opportunities | 115.50p | 0.00p | 0.00% | 115.92p | 115.00p | 143,317 |
| Victrex plc | 1,697.00p | -25.00p | -1.45% | 1,709.00p | 1,666.00p | 52,941 |
| Vietnam Enterprise Investments (DI) | 660.00p | -3.00p | -0.45% | 662.00p | 652.00p | 157,020 |
| VinaCapital Vietnam Opportunity Fund Ltd. | 468.00p | -8.50p | -1.78% | 477.06p | 462.00p | 332,780 |
| Virgin Money UK | 139.70p | -6.45p | -4.41% | 144.00p | 139.20p | 1,818,813 |
| Vistry Group | 823.50p | -9.00p | -1.08% | 828.00p | 797.00p | 471,797 |
| Vitec Group | 1,236.00p | -30.00p | -2.37% | 1,280.50p | 1,236.00p | 35,384 |
| Vivo Energy | 142.00p | -3.20p | -2.20% | 146.80p | 142.00p | 659,960 |
| Vodafone Group | 118.46p | 0.40p | 0.34% | 118.78p | 116.20p | 71,569,624 |
| Volution Group | 351.50p | -6.50p | -1.82% | 353.50p | 339.50p | 224,158 |
| W.A.G Payment Solutions | 90.00p | -3.20p | -3.43% | 96.71p | 90.00p | 392,970 |
| Watches of Switzerland Group | 917.50p | 0.00p | 0.00% | 921.00p | 875.13p | 791,474 |
| Weir Group | 1,465.50p | -5.50p | -0.37% | 1,469.50p | 1,433.50p | 523,811 |
| Wetherspoon (J.D.) | 694.00p | -12.50p | -1.77% | 708.80p | 682.60p | 271,998 |
| WH Smith | 1,492.50p | -30.00p | -1.97% | 1,522.50p | 1,466.50p | 262,484 |
| Whitbread | 2,618.00p | 24.00p | 0.93% | 2,624.00p | 2,540.00p | 978,504 |
| Wickes Group | 180.00p | -1.30p | -0.72% | 183.90p | 178.30p | 501,027 |
| Wincanton | 402.50p | -7.50p | -1.83% | 411.00p | 400.00p | 246,724 |
| Witan Inv Trust | 206.50p | -3.50p | -1.67% | 208.00p | 201.50p | 1,207,669 |
| Wizz Air Holdings | 3,061.00p | -8.00p | -0.26% | 3,085.00p | 2,973.00p | 222,192 |
| Wood Group (John) | 237.90p | 3.90p | 1.67% | 241.06p | 225.90p | 1,576,147 |
| Workspace Group | 665.00p | -10.00p | -1.48% | 672.00p | 651.00p | 68,608 |
| Worldwide Healthcare Trust | 3,015.00p | -50.00p | -1.63% | 3,060.00p | 2,956.80p | 84,766 |
| WPP | 948.20p | -19.80p | -2.05% | 971.80p | 940.60p | 4,627,175 |
| Xaar | 224.00p | -6.00p | -2.61% | 231.68p | 221.00p | 12,531 |
| XP Power Ltd. (DI) | 3,305.00p | 5.00p | 0.15% | 3,305.00p | 3,146.25p | 34,232 |
| XPS Pensions Group | 133.50p | -2.00p | -1.47% | 136.00p | 133.50p | 27,114 |
| Zotefoams | 285.00p | -18.00p | -5.94% | 302.00p | 285.00p | 43,623 |