| Code | Name | High | Low | Close | Volume | Change | |
|---|
| VAGP | Vanguard Funds Plc | 25.43 | 25.40 | 25.40 | 1,608 | 0.00 |  | 0.01 |   |
| VAGS | Vanguard Funds Plc | 25.49 | 25.46 | 25.46 | 3,797 | -0.01 |  | 0.03 | |
| VAGU | Vanguard Funds Plc | 25.70 | 25.67 | 25.67 | 505 | -0.01 | | 0.03 | |
| VAL | Valirx Plc | 0.1250 | 0.1213 | 0.1250 | 2,718,393 | 0.0000 |  | 0.00 | |
| VANL | Van Elle Holdings Plc | 38.00 | 37.15 | 38.00 | 2,509 | 0.00 | | 0.00 | |
| VAPU | Vanguard Funds Plc | 25.79 | 25.78 | 25.78 | 400 | 0.30 | | 1.18 | |
| VAPX | Vanguard Funds Plc | 19.61 | 19.47 | 19.47 | 32,675 | 0.08 | | 0.41 | |
| VAST | Vast Resources Plc | 0.4150 | 0.3940 | 0.4050 | 124,860,835 | 0.0050 | | 1.25 | |
| VCP | Victoria Plc | 410.0 | 372.5 | 405.0 | 43,588 | 27.0 | | 7.14 | |
| VCPA | Vanguard Funds Plc | 42.88 | 42.69 | 42.69 | 2,341 | -0.02 | | 0.05 | |
| VCT | Victrex Plc | 2,406 | 2,362 | 2,376 | 202,683 | 16 | | 0.68 | |
| VDCA | Vanguard Funds Plc | 52.02 | 51.96 | 52.02 | 3,462 | -0.02 | | 0.04 | |
| VDCP | Vanguard Funds Plc | 55.18 | 55.09 | 55.12 | 4,871 | -0.01 | | 0.01 | |
| VDEA | Vanguard Funds Plc | 53.83 | 53.22 | 53.34 | 9,297 | -0.23 | | 0.43 | |
| VDEM | Vanguard Funds Plc | 58.08 | 57.71 | 57.71 | 15,760 | 0.07 | | 0.12 | |
| VDET | Vanguard Funds Plc | 51.78 | 51.56 | 51.56 | 31,856 | -0.21 | | 0.41 | |
| VDEV | Vanguard Funds Plc | 67.44 | 67.08 | 67.08 | 5,887 | 0.08 | | 0.11 | |
| VDJP | Vanguard Funds Plc | 31.55 | 31.37 | 31.43 | 49,903 | -0.08 | | 0.26 | |
| VDLQ | Vanguard Funds Plc | 36.03 | 36.03 | 36.03 | 5 | 0.02 | | 0.06 | |
| VDMO | Vanguard Funds Plc | 34.72 | 33.89 | 34.72 | 770 | 0.66 | | 1.92 | |
| VDMV | Vanguard Funds Plc | 36.91 | 36.72 | 36.91 | 15 | 0.28 | | 0.75 | |
| VDNR | Vanguard Funds Plc | 76.89 | 76.88 | 76.88 | 86 | 0.10 | | 0.13 | |
| VDPA | Vanguard Funds Plc | 55.29 | 55.15 | 55.21 | 47,753 | -0.03 | | 0.05 | |
| VDPG | Vanguard Funds Plc | 19.94 | 19.75 | 19.94 | 3 | 0.15 | | 0.74 | |
| VDPX | Vanguard Funds Plc | 25.33 | 25.18 | 25.18 | 4,965 | 0.04 | | 0.14 | |
| VDTA | Vanguard Funds Plc | 26.64 | 26.64 | 26.64 | 858 | 0.03 | | 0.11 | |
| VDTK | Verditek Plc | 3.875 | 3.610 | 3.800 | 19,343 | 0.000 | | 0.00 | |
| VDTY | Vanguard Funds Plc | 25.21 | 25.13 | 25.20 | 23,388 | 0.04 | | 0.15 | |
| VDUC | Vanguard Funds Plc | 51.17 | 51.11 | 51.15 | 3,958 | -0.01 | | 0.02 | |
| VDVA | Vanguard Funds Plc | 33.95 | 33.67 | 33.67 | 470 | -0.08 | | 0.22 | |
| VDXX | Vanguard Funds Plc | 21.81 | 21.64 | 21.64 | 34 | 0.09 | | 0.42 | |
| VEC | Vectura Group Plc | 85.20 | 84.00 | 84.00 | 558,433 | 0.50 | | 0.60 | |
| VECA | Vanguard Funds Plc | 45.24 | 44.73 | 44.73 | 245 | -0.38 | | 0.84 | |
| VECP | Vanguard Funds Plc | 46.18 | 46.04 | 46.15 | 7,668 | 0.09 | | 0.20 | |
| VEIL | Vietnam Enterprise Investments Limited | 494.4 | 489.0 | 490.5 | 65,645 | 1.5 | | 0.31 | |
| VEL | Velocity Composites Plc | 33.70 | 30.00 | 31.50 | 190,257 | 1.50 | | 5.00 | |
| VELA | Vela Technologies Plc | 0.0850 | 0.0701 | 0.0800 | 3,145,098 | -0.0050 | | 5.88 | |
| VEMA | Vanguard Funds Plc | 41.29 | 41.25 | 41.25 | 2,800 | -0.05 | | 0.12 | |
| VEMT | Vanguard Funds Plc | 40.02 | 39.84 | 39.85 | 9,001 | -0.07 | | 0.16 | |
| VEN | Ventus Vct Plc | 117.0 | 111.3 | 114.0 | 17,087 | 1.0 | | 0.88 | |
| VEN2 | Ventus 2 Vct Plc | 75.59 | 73.00 | 74.50 | 5,738 | 0.00 | | 0.00 | |
| VENC | Ventus Vct Plc | 126.0 | 123.0 | 126.0 | 15,150 | -1.0 | | 0.79 | |
| VERG | Vanguard Funds Plc | 26.94 | 26.79 | 26.79 | 185 | 0.04 | | 0.16 | |
| VERS | Verseon Corporation | 5.875 | 5.100 | 5.100 | 3,000 | -0.775 | | 13.19 | |
| VERX | Vanguard Funds Plc | 26.81 | 26.59 | 26.64 | 24,220 | 0.07 | | 0.26 | |
| VETA | Vanguard Funds Plc | 23.15 | 22.87 | 22.87 | 3 | -0.24 | | 1.04 | |
| VETY | Vanguard Funds Plc | 23.02 | 22.99 | 23.02 | 252 | 0.05 | | 0.20 | |
| VEUA | Vanguard Funds Plc | 26.83 | 26.75 | 26.75 | 111 | -0.14 | | 0.51 | |
| VEUD | Vanguard Funds Plc | 35.51 | 35.26 | 35.26 | 434 | -0.02 | | 0.04 | |
| VEUR | Vanguard Funds Plc | 27.47 | 27.25 | 27.26 | 5,086 | 0.05 | | 0.17 | |
| VEVE | Vanguard Funds Plc | 52.13 | 51.86 | 51.86 | 40 | 0.13 | | 0.25 | |
| VFEA | Vanguard Funds Plc | 52.23 | 52.14 | 52.23 | 200 | 0.65 | | 1.25 | |
| VFEG | Vanguard Funds Plc | 40.59 | 40.39 | 40.39 | 12 | -0.91 | | 2.20 | |
| VFEM | Vanguard Funds Plc | 44.97 | 44.57 | 44.61 | 26,730 | 0.16 | | 0.37 | |
| VGAS | Volga Gas Plc | 31.89 | 30.86 | 31.50 | 38,438 | 0.50 | | 1.61 | |
| VGOV | Vanguard Funds Plc | 24.31 | 24.16 | 24.28 | 5,629 | 0.00 | | 0.00 | |
| VGVA | Vanguard Funds Plc | 26.97 | 26.64 | 26.64 | 3,189 | -0.13 | | 0.47 | |
| VHYA | Vanguard Funds Plc | 52.46 | 52.22 | 52.22 | 200 | -0.09 | | 0.16 | |
| VHYD | Vanguard Funds Plc | 56.70 | 56.67 | 56.70 | 1,767 | 0.00 | | 0.00 | |
| VHYG | Vanguard Funds Plc | 40.68 | 40.37 | 40.37 | 366 | -0.16 | | 0.39 | |
| VHYL | Vanguard Funds Plc | 44.06 | 43.68 | 43.76 | 11,092 | 0.01 | | 0.02 | |
| VILX | Boost Issuer Public Limited Company | 0.5698 | 0.5402 | 0.5614 | 11,683,530 | 0.0044 | | 0.79 | |
| VIN | Value and Income Trust Plc | 263.6 | 261.1 | 263.0 | 5,086 | 1.0 | | 0.38 | |
| VIS2 | Leverage Shares Public Limited Company | 45.32 | 44.09 | 45.32 | 1 | 0.97 | | 2.19 | |
| VITA | Vintana Plc | 0.9500 | 0.8000 | 0.8000 | 50,853 | -0.0760 | | 8.68 | |
| VIXL | Boost Issuer Public Limited Company | 0.0072 | 0.0070 | 0.0072 | 2,950,201 | 0.0000 | | 0.00 | |
| VJPA | Vanguard Funds Plc | 26.01 | 25.99 | 25.99 | 270 | -0.02 | | 0.07 | |
| VJPB | Vanguard Funds Plc | 20.10 | 19.78 | 20.10 | 3 | 0.36 | | 1.82 | |
| VJPN | Vanguard Funds Plc | 24.37 | 24.26 | 24.31 | 13,117 | 0.02 | | 0.08 | |
| VLE | Volvere Plc | 1,179 | 1,147 | 1,165 | 12,736 | -10 | | 0.85 | |
| VLG | Venture Life Group Plc | 32.50 | 31.04 | 32.00 | 160,071 | 0.00 | | 0.00 | |
| VLIQ | Vanguard Funds Plc | 27.92 | 27.78 | 27.86 | 46 | 0.08 | | 0.29 | |
| VLS | Velocys Plc | 1.295 | 1.198 | 1.278 | 3,118,291 | 0.063 | | 5.14 | |
| VLTY | Veltyco Group Plc | 2.400 | 2.250 | 2.250 | 1,333 | 0.000 | | 0.00 | |
| VLU | Valeura Energy Inc | 49.65 | 48.00 | 48.00 | 30,174 | 0.00 | | 0.00 | |
| VLX | Volex Plc | 126.0 | 115.0 | 118.0 | 751,656 | -3.5 | | 2.88 | |
| VMID | Vanguard Funds Plc | 32.78 | 32.38 | 32.57 | 113,535 | 0.12 | | 0.37 | |
| VMIG | Vanguard Funds Plc | 32.70 | 32.45 | 32.49 | 12,642 | 0.19 | | 0.59 | |
| VMOM | Vanguard Funds Plc | 26.88 | 26.75 | 26.84 | 19,986 | 0.12 | | 0.44 | |
| VMUK | Virgin Money UK Plc | 149.7 | 142.5 | 143.3 | 2,768,325 | 2.6 | | 1.85 | |
| VMVL | Vanguard Funds Plc | 28.67 | 28.47 | 28.54 | 1,151 | 0.11 | | 0.39 | |
| VNC | Ventus 2 Vct Plc | 128.0 | 126.0 | 126.0 | 13,250 | 0.0 | | 0.00 | |
| VNET | Vianet Group Plc | 148.0 | 145.5 | 145.5 | 22,532 | -2.0 | | 1.36 | |
| VNH | Vietnam Holding Limited | 186.0 | 184.0 | 186.0 | 13,938 | 0.0 | | 0.00 | |
| VNRA | Vanguard Funds Plc | 73.34 | 72.96 | 72.96 | 140 | -0.07 | | 0.10 | |
| VNRG | Vanguard Funds Plc | 56.41 | 55.17 | 56.41 | 1 | 1.25 | | 2.26 | |
| VNRT | Vanguard Funds Plc | 59.74 | 59.28 | 59.45 | 5,063 | 0.17 | | 0.29 | |
| VOD | Vodafone Group Plc | 155.2 | 152.1 | 153.2 | 68,663,920 | 1.1 | | 0.74 | |
| VOF | Vinacapital Vietnam Opportunity Fund Ld | 339.0 | 335.5 | 335.5 | 158,558 | -1.5 | | 0.45 | |
| VOG | Victoria Oil & Gas Plc | 7.700 | 7.156 | 7.320 | 91,602 | 0.070 | | 0.97 | |
| VP | VP Plc | 882.0 | 855.0 | 875.0 | 16,968 | -5.0 | | 0.57 | |
| VRE | Vr Education Holdings Plc | 8.500 | 7.030 | 7.500 | 178,910 | -0.250 | | 3.23 | |
| VRP | Verona Pharma Plc | 50.00 | 45.25 | 46.50 | 176,072 | -1.50 | | 3.13 | |
| VRPS | Invesco Markets II Plc | 42.10 | 42.06 | 42.06 | 106 | 0.03 | | 0.06 | |
| VRS | Versarien Plc | 96.00 | 93.00 | 94.00 | 351,670 | -2.00 | | 2.08 | |
| VSCA | Vanguard Funds Plc | 40.22 | 40.17 | 40.22 | 2,343 | 0.12 | | 0.29 | |
| VSL | Vpc Specialty Lending IN | 78.16 | 77.60 | 78.00 | 507,894 | 0.00 | | 0.00 | |
| VSVS | Vesuvius Plc | 420.4 | 411.6 | 416.6 | 285,650 | 4.6 | | 1.12 | |
| VTA | Volta Finance Limited | 6.480 | 6.430 | 6.430 | 9,150 | 0.000 | | 0.00 | |
| VTAS | Volta Finance Limited | 580.0 | 555.0 | 555.0 | 4,308 | -15.0 | | 2.63 | |
| VTBR | Jsc Vtb Bank | 1.451 | 1.435 | 1.442 | 751,053 | 0.005 | | 0.35 | |
| VTC | Vitec Group Plc [The] | 1,200 | 1,180 | 1,195 | 54,499 | 15 | | 1.27 | |
| VTU | Vertu Motors Plc | 39.85 | 38.75 | 39.00 | 145,725 | -0.50 | | 1.27 | |
| VUAA | Vanguard Funds Plc | 55.99 | 55.49 | 55.49 | 211 | 0.01 | | 0.01 | |
| VUAG | Vanguard Funds Plc | 43.12 | 42.91 | 42.91 | 1,449 | 0.04 | | 0.09 | |
| VUCP | Vanguard Funds Plc | 42.66 | 42.56 | 42.61 | 620 | 0.10 | | 0.24 | |
| VUKE | Vanguard Funds Plc | 32.90 | 32.49 | 32.54 | 279,291 | 0.07 | | 0.20 | |
| VUKG | Vanguard Funds Plc | 31.59 | 31.21 | 31.21 | 2,307 | 0.03 | | 0.08 | |
| VUSA | Vanguard Funds Plc | 46.05 | 45.73 | 45.84 | 90,569 | 0.13 | | 0.29 | |
| VUSC | Vanguard Funds Plc | 39.55 | 39.48 | 39.55 | 254 | 0.11 | | 0.27 | |
| VUSD | Vanguard Funds Plc | 59.53 | 59.18 | 59.31 | 399,124 | -0.01 | | 0.02 | |
| VUTA | Vanguard Funds Plc | 20.60 | 20.57 | 20.60 | 430 | 0.09 | | 0.44 | |
| VUTY | Vanguard Funds Plc | 19.48 | 19.40 | 19.48 | 7,732 | 0.08 | | 0.41 | |
| VVAL | Vanguard Funds Plc | 26.23 | 26.01 | 26.03 | 2,863 | -0.03 | | 0.11 | |
| VVO | Vivo Energy Plc | 129.8 | 120.8 | 124.2 | 64,517 | -0.6 | | 0.48 | |
| VWCG | Vanguard Funds Plc | 34.60 | 34.28 | 34.60 | 991 | 0.28 | | 0.81 | |
| VWRA | Vanguard Funds Plc | 83.49 | 82.99 | 83.01 | 1,709 | -0.07 | | 0.08 | |
| VWRD | Vanguard Funds Plc | 90.62 | 90.04 | 90.15 | 19,173 | -0.04 | | 0.04 | |
| VWRL | Vanguard Funds Plc | 70.06 | 69.64 | 69.71 | 39,547 | 0.17 | | 0.24 | |
| VWRP | Vanguard Funds Plc | 64.55 | 64.05 | 64.19 | 654 | 0.14 | | 0.22 | |
| VX5E | Vanguard Funds Plc | 22.13 | 21.96 | 21.96 | 2,932 | 0.05 | | 0.23 | |