| Code | Name | High | Low | Close | Volume | Change | |
|---|
| DAL | Dalata Hotel Group Plc | 488.0 | 450.1 | 459.8 | 2,697 | 9.8 |  | 2.19 |   |
| DAR | Dorcaster Plc | 4.780 | 4.780 | 4.780 | 500 | 0.080 | | 1.70 | |
| DATA | Globaldata Plc | 155.0 | 149.9 | 151.0 | 1,347,179 | -2.1 |  | 1.36 | |
| DAXX | Multi Units Luxembourg | 17,723 | 17,526 | 17,542 | 2,908 | -46 | | 0.26 | |
| DBOX | Digitalbox Plc | 4.700 | 4.440 | 4.440 | 41,709 | 0.000 |  | 0.00 | |
| DBRC | Ishares II Plc | 25.00 | 25.00 | 25.00 | 804 | 0.13 | | 0.52 | |
| DCC | Dcc Plc | 5,240 | 5,135 | 5,170 | 163,721 | -25 | | 0.48 | |
| DCI | Dolphin Capital Investors Limited | 5.400 | 5.100 | 5.100 | 105,833 | -0.100 | | 1.92 | |
| DCTA | Directa Plus Plc | 6.500 | 6.000 | 6.000 | 2 | -0.630 | | 9.50 | |
| DEC | Dell Computers | 1,101 | 996 | 1,024 | 197,590 | -14 | | 1.35 | |
| DEL2 | Go Ucits ETF Solutions P | 659.6 | 647.0 | 647.0 | 139 | 3.2 | | 0.50 | |
| DELT | DELTA ELECTRONICS INC GDR EACH REPR 5 | 4.100 | 3.710 | 3.710 | 73,888 | -0.440 | | 10.60 | |
| DEM | Wisdomtree Issuer Plc | 1,188 | 1,183 | 1,183 | 4,432 | 3 | | 0.27 | |
| DEMD | Wisdomtree Issuer Plc | 15.33 | 15.26 | 15.33 | 1,390 | 0.07 | | 0.46 | |
| DEMR | Wisdomtree Issuer Plc | 27.99 | 27.55 | 27.61 | 5,696 | -0.27 | | 0.97 | |
| DEMS | Wisdomtree Issuer Plc | 2,158 | 2,119 | 2,140 | 345 | -1 | | 0.06 | |
| DES2 | Go Ucits ETF Solutions P | 0.7049 | 0.7011 | 0.7018 | 78,044 | -0.0037 | | 0.52 | |
| DEVO | | 21.00 | 20.00 | 20.00 | 27,500 | -0.25 | | 1.23 | |
| DFCH | Distribution Finance Capital Holdings Pl | 40.00 | 38.50 | 39.00 | 303 | 1.00 | | 2.63 | |
| DFE | Wisdomtree Issuer Plc | 1,621 | 1,609 | 1,617 | 10 | -6 | | 0.38 | |
| DFEA | Wisdomtree Issuer Plc | 21.01 | 21.00 | 21.01 | 890 | 0.04 | | 0.19 | |
| DFEE | Wisdomtree Issuer Plc | 19.32 | 19.22 | 19.30 | 121 | -0.10 | | 0.51 | |
| DFEP | Wisdomtree Issuer Plc | 1,763 | 1,757 | 1,763 | 589 | 8 | | 0.46 | |
| DFIJ | Dairy Farm International | 9.170 | 2.250 | 9.170 | 27,200 | 0.000 | | 0.00 | |
| DFS | Dfs Furniture Plc | 139.0 | 135.2 | 137.4 | 44,615 | 0.2 | | 0.11 | |
| DGE | Diageo Plc | 2,084 | 2,041 | 2,062 | 3,877,699 | -3 | | 0.12 | |
| DGED | Diageo Plc | 107.0 | 106.3 | 106.9 | 335 | -0.2 | | 0.19 | |
| DGI9 | | 9.370 | 9.000 | 9.000 | 1,046,524 | -0.150 | | 1.64 | |
| DGIT | Ishares IV Plc | 807.8 | 799.3 | 807.8 | 9,524 | 14.3 | | 1.80 | |
| DGRA | Wisdomtree Issuer Plc | 47.28 | 46.90 | 47.28 | 11,066 | 0.92 | | 1.98 | |
| DGRG | Wisdomtree Issuer Plc | 3,667 | 3,554 | 3,660 | 7,745 | 52 | | 1.44 | |
| DGRP | Wisdomtree Issuer Plc | 3,211 | 3,182 | 3,210 | 55,287 | 59 | | 1.87 | |
| DGRW | Wisdomtree Issuer Plc | 41.67 | 41.08 | 41.67 | 4,838 | 1.01 | | 2.48 | |
| DGSD | Wisdomtree Issuer Plc | 19.56 | 19.41 | 19.55 | 30 | 0.06 | | 0.31 | |
| DGSE | Wisdomtree Issuer Plc | 1,523 | 1,496 | 1,504 | 88 | -7 | | 0.45 | |
| DGTL | Ishares IV Plc | 10.44 | 10.35 | 10.42 | 8,147 | 0.19 | | 1.81 | |
| DH2O | Ishares II Plc | 66.60 | 66.10 | 66.60 | 1,823 | 0.67 | | 1.02 | |
| DHS | Wisdomtree Issuer Plc | 2,019 | 2,007 | 2,019 | 830 | 9 | | 0.47 | |
| DHSA | Wisdomtree Issuer Plc | 31.63 | 31.27 | 31.57 | 201 | 0.29 | | 0.93 | |
| DHSD | Wisdomtree Issuer Plc | 26.09 | 26.09 | 26.09 | 48 | 0.29 | | 1.12 | |
| DHSG | Wisdomtree Issuer Plc | 2,241 | 2,226 | 2,226 | 514 | -16 | | 0.70 | |
| DHSP | Wisdomtree Issuer Plc | 2,452 | 2,418 | 2,443 | 1,966 | 2 | | 0.06 | |
| DHYA | Ishares II Plc | 6.127 | 6.113 | 6.127 | 130,661 | 0.027 | | 0.44 | |
| DIA | Dialight Plc | 125.8 | 120.9 | 120.9 | 1,253 | 0.9 | | 0.75 | |
| DIG | Dunedin Income Growth Investment Trust P | 287.8 | 284.9 | 285.0 | 156,626 | -3.0 | | 1.04 | |
| DIS | Distil Plc | 0.0575 | 0.0540 | 0.0550 | 1,003,109 | -0.0082 | | 12.97 | |
| DIVI | Diverse Income Trust [The] Plc | 91.20 | 90.00 | 90.50 | 1,024,768 | 0.50 | | 0.56 | |
| DJEL | Lyxor International Asse | 33,211 | 32,924 | 33,211 | 247 | 590 | | 1.81 | |
| DJEU | Lyxor International Asse | 428.8 | 427.2 | 428.8 | 12 | 6.5 | | 1.55 | |
| DJMC | Ishares Plc | 6,190 | 6,133 | 6,135 | 1,734 | -9 | | 0.15 | |
| DJSC | Ishares Plc | 3,749 | 3,731 | 3,731 | 905 | -14 | | 0.37 | |
| DKL | Dekel Agri-Vision Plc | 1.175 | 1.152 | 1.152 | 20,000 | -0.049 | | 4.04 | |
| DKUS | FTSE Nasdaq Dubai Kuwait 15 Shariah Inde | 4,894 | 4,851 | 4,893 | 0 | 29 | | 0.59 | |
| DKUW | FTSE Nasdaq Dubai Kuwait 15 Index | 6,383 | 6,307 | 6,382 | 0 | 71 | | 1.12 | |
| DL2P | Go Ucits ETF Solutions P | 55,231 | 54,126 | 54,126 | 187 | 472 | | 0.88 | |
| DLAR | DE LA Rue Plc | 121.1 | 118.0 | 120.5 | 145,836 | 0.5 | | 0.42 | |
| DLG | Direct Line Insurance Gr | 284.4 | 277.6 | 283.6 | 2,992,725 | 2.2 | | 0.78 | |
| DLN | Derwent London Plc | 1,866 | 1,811 | 1,827 | 111,503 | -9 | | 0.52 | |
| DLTM | Ishares II Plc | 14.76 | 14.59 | 14.65 | 6,915 | 0.08 | | 0.51 | |
| DNA3 | Doric Nimrod Air Three L | 66.00 | 64.81 | 64.81 | 228,179 | -1.15 | | 1.74 | |
| DNLM | Dunelm Group Plc | 914.0 | 896.5 | 914.0 | 295,684 | 9.5 | | 1.05 | |
| DNM | | 38.00 | 37.20 | 37.20 | 6,160 | -0.80 | | 2.11 | |
| DO1B | Downing Four Vct Plc | 60.04 | 60.04 | 60.04 | 2,195,000 | 0.79 | | 1.33 | |
| DOCG | Legal & General Ucits ETF Public Limited | 920.1 | 906.6 | 920.1 | 1,275 | 25.5 | | 2.85 | |
| DOCS | | 55.80 | 52.25 | 52.95 | 836,947 | -0.20 | | 0.38 | |
| DOCT | Legal & General Ucits ETF Public Limited | 11.88 | 11.77 | 11.88 | 597 | 0.23 | | 2.01 | |
| DOM | Domino's Pizza Group Plc | 293.4 | 284.0 | 290.6 | 494,351 | 0.6 | | 0.21 | |
| DORE | | 81.80 | 73.80 | 79.00 | 366,113 | -2.40 | | 2.95 | |
| DOTD | Dotdigital Group Plc | 71.50 | 70.00 | 70.72 | 805,537 | -0.98 | | 1.37 | |
| DPA | Dp Aircraft I Limited | 0.0745 | 0.0650 | 0.0698 | 301,102 | 0.0000 | | 0.00 | |
| DPLM | Diploma Plc | 3,992 | 3,938 | 3,982 | 174,799 | 48 | | 1.22 | |
| DPP | Dp Poland Plc | 9.500 | 8.791 | 9.500 | 355,850 | 0.711 | | 8.09 | |
| DPYA | Ishares II Plc | 5.661 | 5.611 | 5.652 | 85,434 | 0.037 | | 0.66 | |
| DPYE | Ishares II Plc | 5.703 | 5.650 | 5.702 | 47,103 | 0.045 | | 0.80 | |
| DPYG | Ishares II Plc | 4.812 | 4.782 | 4.812 | 38,724 | 0.043 | | 0.90 | |
| DQAS | FTSE Nasdaq Dubai Qatar 10 Shariah Index | 8,293 | 8,165 | 8,189 | 0 | -104 | | 1.25 | |
| DQAT | FTSE Nasdaq Dubai Qatar 10 Index | 6,193 | 6,081 | 6,089 | 0 | -105 | | 1.69 | |
| DRDR | Ishares IV Plc | 593.0 | 589.2 | 593.0 | 27,103 | 4.2 | | 0.72 | |
| DRX | Drax Group Plc | 590.0 | 582.5 | 583.5 | 2,692,126 | -4.4 | | 0.74 | |
| DS2P | Go Ucits ETF Solutions P | 58.92 | 57.68 | 58.91 | 509,676 | -0.20 | | 0.34 | |
| DSCF | Retail Charity Bonds Plc | 96.25 | 95.43 | 95.43 | 10,000 | 1.68 | | 1.79 | |
| DSCV | Discoverie Group Plc | 597.0 | 567.0 | 572.0 | 367,385 | -23.6 | | 3.97 | |
| DSG | Dillistone Group Plc | 9.750 | 9.390 | 9.390 | 1,898 | -0.360 | | 3.69 | |
| DSW | | 58.50 | 55.07 | 58.50 | 3,050 | 0.00 | | 0.00 | |
| DTEC | DIAMONDTECH INC ORD GBP0.00125 | 11.90 | 11.74 | 11.90 | 36 | 0.19 | | 1.62 | |
| DTLA | Ishares IV Plc | 4.586 | 4.552 | 4.573 | 1,060,877 | -0.030 | | 0.65 | |
| DTLE | Ishares IV Plc | 3.031 | 3.008 | 3.021 | 515,099 | -0.020 | | 0.64 | |
| DUAE | FTSE Nasdaq Dubai UAE 20 Index USD | 4,222 | 4,195 | 4,206 | 0 | 8 | | 0.19 | |
| DUAED | FTSE Nasdaq Dubai UAE 20 Index Aed | 4,222 | 4,196 | 4,206 | 0 | 8 | | 0.20 | |
| DUKE | Duke Royalty Limited | 30.05 | 29.21 | 29.60 | 735,284 | -0.55 | | 1.82 | |
| DVNO | | 78.00 | 70.00 | 78.00 | 79 | 0.00 | | 0.00 | |
| DWHA | Dewhurst Plc | 567.0 | 555.0 | 567.0 | 35 | 0.0 | | 0.00 | |
| DWHT | Dewhurst Plc | 1,075 | 1,025 | 1,025 | 1,000 | -50 | | 4.65 | |
| DWL | dowlis corporate solutions ord gbp0.004 | 65.50 | 64.20 | 64.60 | 1,946,809 | -0.40 | | 0.62 | |
| DXJ | Wisdomtree Issuer Plc | 35.80 | 35.36 | 35.74 | 2,480 | 0.11 | | 0.31 | |
| DXJA | Wisdomtree Issuer Plc | 44.76 | 44.39 | 44.66 | 6,922 | 0.25 | | 0.56 | |
| DXJG | Wisdomtree Issuer Plc | 2,418 | 2,383 | 2,396 | 3,284 | -36 | | 1.48 | |
| DXJP | Wisdomtree Issuer Plc | 2,207 | 2,183 | 2,200 | 3,612 | -5 | | 0.23 | |
| DXJZ | Wisdomtree Issuer Plc | 31.23 | 30.97 | 30.97 | 751 | -0.18 | | 0.57 | |
| DXRX | Diaceutics Plc | 125.5 | 125.0 | 125.0 | 8,731 | 0.0 | | 0.00 | |
| DXUQVYC | FTSE Developed Ex US Qual / Vol / Yield | 1,259 | 1,246 | 1,248 | 0 | -9 | | 0.71 | |