| Code | Name | High | Low | Close | Volume | Change | |
|---|
| R0EU | FTSE Epra/Nareit Eurozone Capped Index N | 2,538 | 2,508 | 2,510 | 0 | -28 |  | 1.11 |   |
| R0UK | FTSE E/N Deexukcap | 3,245 | 3,216 | 3,219 | 0 | -24 | | 0.75 | |
| R1CPF | Russell 1000 Comprehensive Factor Index | 1,785 | 1,771 | 1,778 | 0 | -8 | | 0.45 | |
| R1DE | Russell 1000 Pure Domestic Exposure Inde | 1,395 | 1,386 | 1,392 | 0 | -3 | | 0.23 | |
| R1DEN | Russell 1000 Domestic Exposure Net | 1,395 | 1,386 | 1,392 | 0 | -3 | | 0.23 | |
| R1DSEW | Russell 1000 Dividend Select Equal Weigh | 4,197 | 4,165 | 4,180 | 0 | -6 | | 0.14 | |
| R1EVEW | Russell 1000 Enhanced Value Equal Weight | 4,451 | 4,413 | 4,433 | 0 | -21 | | 0.48 | |
| R1FPMF | Russell 1000 Momentum Factor Index | 1,810 | 1,794 | 1,801 | 0 | -9 | | 0.48 | |
| R1FQF | Russell 1000 Quality Factor Index | 1,965 | 1,945 | 1,953 | 0 | -11 | | 0.58 | |
| R1FSF | Russell 1000 Size Factor Index | 1,676 | 1,659 | 1,669 | 0 | -6 | | 0.37 | |
| R1FVAF | Russell 1000 Value Factor Index | 1,680 | 1,663 | 1,672 | 0 | -10 | | 0.60 | |
| R1FVF | Russell 1000 Volatility Factor Index | 1,863 | 1,847 | 1,854 | 0 | -10 | | 0.54 | |
| R1FYF | Russell 1000 Yield Factor Index | 1,571 | 1,558 | 1,565 | 0 | -7 | | 0.43 | |
| R1LB | Russell 1000 Low Beta Equal Weight Index | 1,337 | 1,328 | 1,333 | 0 | -5 | | 0.34 | |
| R1MFF | Russell 1000 Momentum Focused Factor Ind | 1,639 | 1,625 | 1,633 | 0 | -8 | | 0.47 | |
| R1MFFR | Russell 1000 Momentum Focused Factor Net | 1,639 | 1,625 | 1,633 | 0 | -8 | | 0.47 | |
| R1VFF | Russell 1000 Low Volatility Focused Fact | 1,937 | 1,922 | 1,930 | 0 | -9 | | 0.46 | |
| R1VFFR | Russell 1000 Low Volatility Focused Fact | 1,937 | 1,922 | 1,930 | 0 | -9 | | 0.46 | |
| R1VQQF | Russell 1000 2Qual/Val 5% Capped Factor | 1,302 | 1,289 | 1,295 | 0 | -8 | | 0.58 | |
| R1VQQFN | Russell 1000 2Qual/Val 5% Capped Factor | 1,302 | 1,289 | 1,295 | 0 | -8 | | 0.58 | |
| R1YFF | Russell 1000 Yield Focused Factor Index | 1,489 | 1,472 | 1,481 | 0 | -10 | | 0.64 | |
| R1YFFR | Russell 1000 Yield Focused Factor Net Ta | 1,489 | 1,472 | 1,481 | 0 | -10 | | 0.64 | |
| R2CPF | Russell 2000 Comprehensive Factor Index | 1,565 | 1,549 | 1,558 | 0 | -7 | | 0.46 | |
| R2DSEW | Russell 2000 Dividend Select Equal Weigh | 4,801 | 4,758 | 4,787 | 0 | -5 | | 0.10 | |
| R2SC | SSGA SPDR ETFS Europe II | 34.01 | 33.77 | 34.01 | 1,167 | 0.13 |  | 0.38 | |
| R2US | SSGA SPDR ETFS Europe II | 43.96 | 43.50 | 43.93 | 15,628 | 0.12 | | 0.27 | |
| R3DE | Russell 3000 Dividend Elite Index | 3,808 | 3,778 | 3,795 | 0 | -1 | | 0.02 | |
| R4E | Reach4Entertainment Ente | 0.9500 | 0.9170 | 0.9500 | 500,000 | 0.0250 | | 2.70 | |
| RAI | Ra International Group Plc | 37.00 | 36.02 | 37.00 | 11,284 | 0.00 |  | 0.00 | |
| RAT | Rathbone Brothers Plc | 2,125 | 2,075 | 2,105 | 17,381 | -30 | | 1.41 | |
| RAV | Raven Property Group Limited | 40.97 | 40.20 | 40.50 | 117,399 | 0.40 | | 1.00 | |
| RAVC | Raven Property Group Limited | 104.5 | 103.0 | 104.0 | 13,400 | -0.5 | | 0.48 | |
| RAVP | Raven Property Group Limited | 132.8 | 130.3 | 131.5 | 40,883 | 0.0 | | 0.00 | |
| RB | Reckitt Benckiser | 5,941 | 5,857 | 5,896 | 2,002,195 | -27 | | 0.46 | |
| RB51 | Royal Bank of Scotland P | 100.8 | 100.0 | 100.8 | 80,200 | -1.9 | | 1.83 | |
| RBD | Reabold Resources Plc | 0.8950 | 0.8712 | 0.8750 | 35,448,653 | -0.0150 | | 1.69 | |
| RBG | Revolution Bars Group Pl | 67.00 | 64.37 | 65.50 | 26,888 | 0.00 | | 0.00 | |
| RBGP | Rosenblatt Group Plc | 95.00 | 94.13 | 95.00 | 24,787 | 0.00 | | 0.00 | |
| RBN | Robinson Plc | 72.80 | 71.50 | 71.50 | 1,500 | 0.00 | | 0.00 | |
| RBOD | Ishares IV Plc | 5.601 | 5.565 | 5.601 | 1,100 | 0.007 | | 0.13 | |
| RBOT | Ishares IV Plc | 8.160 | 8.090 | 8.140 | 68,198 | -0.018 | | 0.21 | |
| RBPI | Royal Bank of Scotland Plc | 105.5 | 105.5 | 105.5 | 240 | -6.8 | | 6.05 | |
| RBS | Royal Bank of Scotland Group Plc | 222.9 | 219.6 | 222.6 | 34,639,039 | -0.1 | | 0.04 | |
| RBTX | Ishares IV Plc | 631.8 | 627.4 | 631.4 | 86,377 | 1.3 | | 0.20 | |
| RBW | Rainbow Rare Earths Limited | 2.460 | 2.327 | 2.400 | 186,915 | 0.000 | | 0.00 | |
| RC2 | Reconstruction Capital I | 0.1650 | 0.1625 | 0.1625 | 63,227 | 0.0000 | | 0.00 | |
| RCDO | Ricardo Plc | 732.0 | 666.0 | 718.0 | 56,382 | 38.0 | | 5.59 | |
| RCH | Reach Plc | 97.20 | 90.80 | 91.00 | 62,951 | -4.00 | | 4.21 | |
| RCN | Redcentric Plc | 85.24 | 84.00 | 84.50 | 175,473 | -0.50 | | 0.59 | |
| RCOI | Riverstone Credit Opportunities Income P | 0.9550 | 0.9400 | 0.9550 | 25 | 0.0000 | | 0.00 | |
| RCP | Rit Capital Partners Plc | 2,155 | 2,135 | 2,150 | 78,095 | 0 | | 0.00 | |
| RDI | Redefine International P.L.C. | 135.0 | 132.2 | 133.4 | 274,542 | -2.2 | | 1.62 | |
| RDL | Rdl Realisation Plc | 206.0 | 201.0 | 205.5 | 8,491 | -2.5 | | 1.20 | |
| RDSA | Royal Dutch Shell Plc | 2,277 | 2,241 | 2,270 | 19,069,445 | -16 | | 0.70 | |
| RDSB | Royal Dutch Shell Plc | 2,257 | 2,221 | 2,251 | 5,699,931 | -17 | | 0.75 | |
| RDT | Rosslyn Data Technologie | 7.150 | 7.150 | 7.150 | 5,000 | 0.000 | | 0.00 | |
| RDW | Redrow Plc | 652.0 | 641.0 | 652.0 | 1,472,341 | 3.0 | | 0.46 | |
| RDXS | Source Markets Public Limited Company | 158.0 | 157.1 | 158.0 | 1 | -1.6 | | 1.01 | |
| RE | R.e.a. Holdings | 180.0 | 173.5 | 173.5 | 12,000 | 1.0 | | 0.58 | |
| RE.B | R.E.A. Holdings Plc | 87.00 | 84.50 | 84.50 | 75,581 | -1.00 | | 1.17 | |
| REAT | React Group Plc | 0.3950 | 0.3566 | 0.3950 | 3,601,259 | 0.0200 | | 5.33 | |
| REC | Record Plc | 39.00 | 38.20 | 38.60 | 113,875 | 0.35 | | 0.92 | |
| RECI | Real Estate Credit Investments Pcc Limit | 168.0 | 167.0 | 168.0 | 416,706 | 0.0 | | 0.00 | |
| REDD | Redde Plc | 108.6 | 106.0 | 106.6 | 276,293 | -1.4 | | 1.30 | |
| REDV | FTSE Custom Emerging Ultra Dividend | 5,816 | 5,784 | 5,799 | 0 | -12 | | 0.21 | |
| REDVN | FTSE Custom Emerging Ultra Dividend | 5,816 | 5,784 | 5,799 | 0 | -12 | | 0.21 | |
| REDX | Redx Pharma Plc | 7.400 | 7.000 | 7.250 | 3,471 | 0.000 | | 0.00 | |
| REL | Reed Elsevier Plc | 1,882 | 1,842 | 1,845 | 3,963,690 | -27 | | 1.44 | |
| RENE | Reneuron Group Plc | 131.9 | 127.5 | 127.5 | 8,670 | -4.0 | | 3.04 | |
| RENX | Renalytix Ai Plc | 258.0 | 245.3 | 255.0 | 44,368 | 3.0 | | 1.19 | |
| RESI | Residential Secure Income Plc | 91.00 | 90.00 | 90.50 | 1,210,833 | 0.00 | | 0.00 | |
| RFX | Ramsdens Holdings Plc | 202.0 | 192.5 | 200.0 | 268,255 | 13.5 | | 7.24 | |
| RGD | The Real Good Food Company Plc | 6.625 | 6.250 | 6.625 | 3,968 | 0.000 | | 0.00 | |
| RGL | Regional REIT Limited | 109.4 | 107.5 | 107.8 | 964,455 | -0.8 | | 0.74 | |
| RGM | Regency Mines Plc | 0.0350 | 0.0310 | 0.0325 | 379,867 | -0.0025 | | 7.14 | |
| RGO | Riverfort Global Opportunities Plc | 0.0825 | 0.0772 | 0.0800 | 45,046,364 | 0.0000 | | 0.00 | |
| RGP | Ross Group Plc | 2.000 | 1.800 | 2.000 | 248,434 | 0.000 | | 0.00 | |
| RHIM | Rhi Magnesita N.V. | 3,926 | 3,824 | 3,880 | 82,264 | -38 | | 0.97 | |
| RICA | Ruffer Investment Company Ltd | 219.0 | 216.0 | 216.0 | 437,479 | -1.0 | | 0.46 | |
| RICO | Ricoh CO Ltd | 1,115 | 1,107 | 1,108 | 49,200 | -11 | | 1.00 | |
| RIDV | FTSE Custom Developed Ex US Ultra Divide | 1,597 | 1,575 | 1,587 | 0 | -12 | | 0.74 | |
| RIDVN | FTSE Custom Developed Ex US Ultra Divide | 1,597 | 1,575 | 1,587 | 0 | -12 | | 0.74 | |
| RIEG | Legal & General Ucits ETF Public Limited | 934.7 | 934.2 | 934.2 | 529 | -3.0 | | 0.32 | |
| RIEU | Legal & General Ucits ETF Public Limited | 10.90 | 10.70 | 10.90 | 964 | 0.24 | | 2.29 | |
| RIFS | Reliance Infrastructure | 1.500 | 1.324 | 1.500 | 3,444 | 0.000 | | 0.00 | |
| RIGD | Reliance Industries Limi | 43.45 | 42.65 | 42.90 | 184,990 | -0.40 | | 0.92 | |
| RIII | Rights & Issues Investment Trust Plc | 1,955 | 1,925 | 1,935 | 6,145 | 5 | | 0.26 | |
| RIO | Rio Tinto Plc | 4,205 | 4,098 | 4,146 | 3,458,480 | -69 | | 1.63 | |
| RIOB | FTSE Russia Iob Index | 909.7 | 896.5 | 906.9 | 0 | -1.4 | | 0.16 | |
| RIOL | Lyxor International Asse | 1,707 | 1,694 | 1,707 | 7,840 | 15 | | 0.86 | |
| RIOU | Lyxor International Asse | 22.04 | 21.84 | 22.04 | 7,807 | 0.16 | | 0.74 | |
| RISE | Ishares IV Plc | 422.5 | 419.9 | 421.5 | 458,738 | 0.9 | | 0.21 | |
| RIV | River and Mercantile Gro | 242.0 | 242.0 | 242.0 | 153 | -0.5 | | 0.21 | |
| RKH | Rockhopper Exploration Plc | 16.70 | 16.00 | 16.00 | 447,338 | -0.51 | | 3.09 | |
| RKMD | Ojsc Rostelecom | 7.590 | 7.450 | 7.450 | 10,007 | -0.100 | | 1.32 | |
| RLD | Richland Resources Ltd | 0.0800 | 0.0762 | 0.0775 | 9,081,633 | -0.0025 | | 3.13 | |
| RLE | Real Estate Investors Plc | 53.70 | 53.00 | 53.50 | 77,868 | 0.00 | | 0.00 | |
| RM | RM Plc | 308.0 | 305.0 | 308.0 | 21,419 | -2.0 | | 0.65 | |
| RMDL | Rm Secured Direct Lending Plc | 101.8 | 99.6 | 100.5 | 23,000 | 0.0 | | 0.00 | |
| RMDSEW | Russell Midcap Dividend Select Equal Wei | 2,840 | 2,819 | 2,831 | 0 | -2 | | 0.08 | |
| RMDZ | Rm Zdp Plc | 106.0 | 105.0 | 106.0 | 20,000 | 0.0 | | 0.00 | |
| RMG | Royal Mail Plc | 231.3 | 226.5 | 231.3 | 5,104,992 | -1.2 | | 0.52 | |
| RMM | Rambler Metals & Mining Plc | 1.900 | 1.650 | 1.825 | 1,224,155 | 0.175 | | 10.61 | |
| RMMC | River and Mercantile UK | 163.0 | 161.0 | 163.0 | 92,810 | 0.0 | | 0.00 | |
| RMP | Red Emperor Resources NL | 0.5250 | 0.4977 | 0.5250 | 10,120 | 0.0000 | | 0.00 | |
| RMS | Remote Monitored Systems Plc | 0.5500 | 0.4850 | 0.5100 | 253,924 | 0.0000 | | 0.00 | |
| RMV | Rightmove Plc | 612.8 | 602.6 | 611.8 | 1,919,311 | 5.4 | | 0.89 | |
| RNK | Rank Group Plc | 232.5 | 224.0 | 226.5 | 89,830 | -3.0 | | 1.31 | |
| RNO | Renold Plc | 18.80 | 18.67 | 18.80 | 58,571 | 0.00 | | 0.00 | |
| RNWH | Renew Holdings Plc | 389.0 | 376.5 | 384.5 | 30,060 | 1.5 | | 0.39 | |
| RNXGUS | FTSE Epra/Nareit Global | 1,974 | 1,961 | 1,969 | 0 | -5 | | 0.25 | |
| ROAI | Lyxor Index Fund | 21.71 | 21.70 | 21.70 | 1,128 | 0.04 | | 0.20 | |
| ROBE | Go Ucits ETF Solutions P | 14.45 | 14.35 | 14.45 | 150 | 0.00 | | 0.00 | |
| ROBG | Go Ucits ETF Solutions P | 1,240 | 1,231 | 1,238 | 83,665 | 1 | | 0.04 | |
| ROBO | Go Ucits ETF Solutions P | 16.01 | 15.86 | 16.00 | 5,177 | -0.02 | | 0.09 | |
| ROCK | Rockfire Resources Plc | 0.4440 | 0.3450 | 0.4000 | 39,889,087 | 0.0450 | | 12.68 | |
| ROL | Rotala Plc | 53.90 | 52.50 | 52.50 | 2,227 | 0.00 | | 0.00 | |
| ROLG | Ishares Vi Plc | 3.591 | 3.581 | 3.581 | 134,472 | 0.015 | | 0.42 | |
| ROLL | Ishares Vi Plc | 4.666 | 4.627 | 4.627 | 11,600 | -0.062 | | 1.33 | |
| ROR | Rotork Plc | 341.2 | 333.3 | 335.5 | 4,588,420 | -5.7 | | 1.67 | |
| ROSE | Rose Petroleum Plc | 1.150 | 1.100 | 1.150 | 179,794 | 0.000 | | 0.00 | |
| ROSN | Ojsc Oc Rosneft | 7.046 | 6.870 | 7.022 | 1,563,570 | -0.062 | | 0.88 | |
| RPDEU | FTSE Epra/Nareit Developed Eurozone Net | 2,740 | 2,708 | 2,709 | 0 | -31 | | 1.14 | |
| RPRA | FTSE Epra/Nareit Developed Europe Index | 2,409 | 2,391 | 2,391 | 0 | -18 | | 0.76 | |
| RPS | Rps Group Plc | 147.8 | 140.9 | 146.2 | 569,139 | 1.4 | | 0.97 | |
| RPT | Regal Petroleum Plc | 27.15 | 24.38 | 25.00 | 528,544 | -2.25 | | 8.26 | |
| RQFI | DB X-Trackers | 853.5 | 852.0 | 852.4 | 53,496 | -5.8 | | 0.67 | |
| RQIH | Randall & Quilter Investment Holdings Pl | 194.8 | 186.0 | 191.5 | 212,134 | 5.5 | | 2.96 | |
| RR | Rolls Royce Group | 726.2 | 711.2 | 720.0 | 16,040,461 | -9.2 | | 1.26 | |
| RRE | Rockrose Energy Plc | 1,770 | 1,702 | 1,750 | 55,490 | 10 | | 0.57 | |
| RRL | Range Resources Limited | 0.0285 | 0.0252 | 0.0285 | 4,616,884 | 0.0010 | | 3.64 | |
| RRR | Red Rock Resources Plc | 0.4500 | 0.4200 | 0.4250 | 411,465 | 0.0000 | | 0.00 | |
| RS2G | Amundi ETF | 17,562 | 17,507 | 17,507 | 2,038 | -133 | | 0.75 | |
| RS2U | Amundi ETF | 226.8 | 226.1 | 226.1 | 2,819 | 0.8 | | 0.34 | |
| RSA | Rsa Insurance Group Plc | 539.0 | 532.6 | 537.6 | 6,264,713 | -3.6 | | 0.67 | |
| RSAB | Rsa Insurance Group Plc | 131.8 | 130.0 | 130.0 | 38,290 | 0.0 | | 0.00 | |
| RSE | Riverstone Energy Limite | 432.0 | 424.5 | 430.5 | 20,693 | 4.0 | | 0.94 | |
| RSG | Resolute Mining Limited | 59.98 | 57.50 | 57.69 | 231,223 | -1.80 | | 3.03 | |
| RSGL | Lyxor International Asse | 16,005 | 15,954 | 15,954 | 65 | 31 | | 0.19 | |
| RST | Restore Plc | 457.0 | 440.0 | 448.5 | 531,902 | -5.0 | | 1.10 | |
| RSTI | Joint Stock Company Ross | 2.380 | 2.380 | 2.380 | 1,033 | 0.080 | | 3.48 | |
| RSW | Renishaw Plc | 3,862 | 3,768 | 3,772 | 155,111 | -76 | | 1.98 | |
| RTC | Rtc Group Plc | 52.50 | 51.30 | 52.50 | 425 | 0.00 | | 0.00 | |
| RTN | Restaurant Group Plc | 146.9 | 141.9 | 143.5 | 477,631 | -2.1 | | 1.44 | |
| RTO | Rentokil Initial Plc | 449.0 | 438.1 | 442.7 | 4,674,734 | -2.6 | | 0.58 | |
| RTW | Rtw Venture Fund Limited | 1.180 | 1.155 | 1.155 | 21,000 | -0.010 | | 0.86 | |
| RTWO | Etfx Fund Company Plc | 67.18 | 66.75 | 67.18 | 234 | 0.22 | | 0.32 | |
| RTWP | Etfx Fund Company Plc | 5,201 | 5,173 | 5,201 | 2 | 62 | | 1.20 | |
| RTYS | Source Markets Public Limited Company | 76.98 | 76.55 | 76.97 | 25,050 | 0.20 | | 0.25 | |
| RUR | Rurelec Plc | 0.6650 | 0.6000 | 0.6000 | 375,940 | 0.0000 | | 0.00 | |
| RUS2 | Lyxor International Asse | 232.3 | 231.1 | 232.3 | 22 | 1.0 | | 0.42 | |
| RUSB | Iti Funds Ucits ETF Sicav | 27.59 | 27.50 | 27.59 | 15 | -0.01 | | 0.04 | |
| RUSE | Iti Funds Ucits ETF Sicav | 30.04 | 30.00 | 30.04 | 2,000 | -0.06 | | 0.19 | |
| RUSG | Lyxor International Asse | 206.0 | 204.8 | 206.0 | 38 | 1.2 | | 0.57 | |
| RUSL | Lyxor International Asse | 2,247 | 2,245 | 2,247 | 60 | 22 | | 0.97 | |
| RUSU | Lyxor International Asse | 29.02 | 29.00 | 29.02 | 1,920 | 0.11 | | 0.39 | |
| RUSV | Lyxor International Asse | 153.0 | 152.5 | 152.5 | 3 | -0.4 | | 0.25 | |
| RWA | Robert Walters Plc | 498.5 | 480.5 | 491.0 | 72,126 | -5.5 | | 1.11 | |
| RWI | Renewi Plc | 29.96 | 28.95 | 29.65 | 2,121,362 | 0.65 | | 2.24 | |
| RWS | Rws Holdings Plc | 598.0 | 585.0 | 598.0 | 59,205 | 4.0 | | 0.67 | |
| RYA | Ryanair Holdings Plc | 14.00 | 13.76 | 13.80 | 1,529,949 | -0.11 | | 0.76 | |