2024-09-19 11:01:57 AM Chg. +199.64 Open High Low Previous Close
18,580.22XXP +1.09% 18,380.58 18,591.87 18,380.22 18,380.58
Configure
NameISINLastDate / TimeOpenCloseChg.Chg. (%)BidBid SizeAskAsk SizeHighLowVolume (shares)Turnover 
4imprint Group PLCGB00066409725,125.0010:45 AM4,995.005,000.00+125.00+2.50%5,110.00635,140.00335,125.004,995.002611.33 mill.Markets 
Abrdn European Logistics Incom...GB00BD9PXH4961.009:14 AM61.0061.000.000.00%--61.2037561.0061.0067341,053Markets 
abrdn plcGB00BF8Q6K64152.1510:44 AM149.50149.85+2.30+1.53%152.001,714152.301,778152.35148.75286,94743.58 mill.Markets 
Adriatic Metals PLCGB00BL0L5G04175.009:34 AM179.80181.00-6.00-3.31%----179.80175.0014225,190.80Markets 
AG Barr PLCGB00B6XZKY75656.5010:41 AM658.00655.00+1.50+0.23%654.0086660.0086658.50656.004,6083.03 mill.Markets 
AJ Bell PLCGB00BFZNLB60451.0010:40 AM450.00445.50+5.50+1.23%447.50150452.00333451.00449.006,6823.01 mill.Markets 
Alfa Financial Software Holdin...GB00BDHXPG30209.0010:41 AM208.00206.50+2.50+1.21%208.001,518210.00862209.00208.005,2401.09 mill.Markets 
Alpha Group International PLCGB00BF1TM5962,225.0010:03 AM2,225.002,225.000.000.00%1,890.001162,240.001232,225.002,225.0059131,275Markets 
Alphawave IP Group PLCGB00BNDRMJ14130.8010:40 AM130.80130.40+0.40+0.31%131.201,617131.8063131.60129.8019,2702.52 mill.Markets 
AO World PLCGB00BJTNFH41108.9010:41 AM108.70107.00+1.90+1.78%108.201,501111.402108.90108.7012,0851.31 mill.Markets 
Ascential PLCGB00BQFH6320564.7510:13 AM565.00564.50+0.25+0.04%564.5059,719570.001,536565.00564.7513,4937.62 mill.Markets 
Ashmore Group PLCGB00B132NW22195.6010:45 AM192.90190.50+5.10+2.68%194.80105195.50105195.60192.905,9061.15 mill.Markets 
ASOS PLCGB0030927254442.009:56 AM445.40444.20-2.20-0.50%441.00574444.801445.40442.009,1444.05 mill.Markets 
Assura PLCGB00BVGBWW9342.1010:45 AM41.7841.36+0.74+1.79%42.0639842.1486342.1041.7847,4291.99 mill.Markets 
Aston Martin Lagonda Global Ho...GB00BN7CG237166.8010:41 AM167.60164.00+2.80+1.71%165.90105168.202,500167.60165.1516,1362.68 mill.Markets 
Auction Technology Group PLCGB00BMVQDZ64415.0010:46 AM413.00405.00+10.00+2.47%412.5032421.00216418.00413.0018,3747.63 mill.Markets 
Avon Technologies PLCGB00006670131,216.002024-09-181,200.001,213.00--1,218.00811,248.001081,216.001,198.001,4791.78 mill.Markets 
Babcock International Group PL...GB0009697037481.4010:41 AM465.70460.60+20.80+4.52%479.80116481.80171481.80465.7038,35418.32 mill.Markets 
Bakkavor Group PLCGB00BF8J3Z99159.0010:45 AM159.00159.50-0.50-0.31%158.001,046--159.00159.002,514399,726Markets 
Balanced Commercial Property T...GG00B4ZPCJ0095.2010:18 AM95.2095.00+0.20+0.21%94.9015,68095.403,99795.2595.2019,3701.84 mill.Markets 
Balfour Beatty PLCGB0000961622431.8010:46 AM432.40428.60+3.20+0.75%431.4057432.00316434.00430.5010,5594.56 mill.Markets 
Baltic Classifieds Group PLCGB00BN44P254290.509:50 AM289.50290.00+0.50+0.17%285.502292.002,008290.50289.252,963858,995Markets 
Bank of Georgia Group PLCGB00BF4HYT853,995.0010:41 AM3,955.003,940.00+55.00+1.40%3,995.00894,010.00204,000.003,955.001,7536.99 mill.Markets 
Bellway PLCGB00009049863,144.0010:45 AM3,164.003,106.00+38.00+1.22%3,140.00403,152.00683,176.003,132.003,22510.14 mill.Markets 
Big Yellow Group PLCGB00028694191,293.0010:46 AM1,287.001,280.00+13.00+1.02%1,290.00331,296.001081,302.001,287.0022,19028.74 mill.Markets 
Bloomsbury Publishing PLCGB0033147751654.002024-09-18661.00662.00--670.00501--661.00647.007,1644.67 mill.Markets 
Bodycote PLCGB00B3FLWH99623.5010:44 AM621.00614.50+9.00+1.46%623.0062624.00166625.00621.0020,41912.73 mill.Markets 
Breedon Group PLCGB00BM8NFJ84421.5010:41 AM416.50418.00+3.50+0.84%421.00779422.50964422.00416.5011,1784.71 mill.Markets 
Bridgepoint Group PLCGB00BND88V85371.8010:45 AM375.20377.60-5.80-1.54%371.40397374.00220376.60371.3032,06512 mill.Markets 
Britvic PLCGB00B0N8QD541,274.0010:37 AM1,274.001,273.50+0.50+0.04%1,273.0031,1861,274.001,5601,275.001,274.0020,12625.64 mill.Markets 
This list is derived from our independent analysis and may not match the index provider's official constituent lists.