Monday 18 May 2026 00:29
Monday 18 May 2026 00:29
| Company | Close | Last Trade | Difference | % Diff. | Yr. High | Yr. Low |
|---|---|---|---|---|---|---|
| 3i Group plc | 21.12 | 22.10 | 0.98 | 4.64 | 44.97 | 18.25 |
| Aberdeen Group Plc | 2.26 | 2.38 | 0.12 | 5.13 | 2.40 | 1.64 |
| Admiral Group | 32.94 | 32.86 | -0.08 | -0.24 | 36.37 | 26.12 |
| Anglo American plc | 40.63 | 38.33 | -2.30 | -5.66 | 41.18 | 19.87 |
| Antofagasta plc | 42.67 | 38.10 | -4.57 | -10.71 | 44.75 | 16.76 |
| Associated British Foods plc | 18.01 | 17.95 | -0.07 | -0.36 | 23.58 | 17.29 |
| Astrazeneca plc | 137.40 | 136.32 | -1.08 | -0.79 | 157.30 | 101.04 |
| Autotrader Group Plc | 4.92 | 4.91 | -0.01 | -0.20 | 9.20 | 4.46 |
| Aviva Plc | 6.28 | 6.20 | -0.08 | -1.24 | 7.01 | 5.85 |
| BAE Systems plc | 19.23 | 18.51 | -0.73 | -3.77 | 23.60 | 15.88 |
| BHP Group Limited | 33.08 | 31.66 | -1.42 | -4.29 | 33.65 | 16.87 |
| BP plc | 5.41 | 5.52 | 0.12 | 2.13 | 6.09 | 3.51 |
| BT Group | 2.35 | 2.27 | -0.08 | -3.41 | 2.42 | 1.60 |
| Barclays plc | 4.35 | 4.23 | -0.11 | -2.62 | 5.06 | 3.12 |
| Berkeley Group Holdings | 32.84 | 32.44 | -0.40 | -1.22 | 44.42 | 27.96 |
| British American Tobacco Plc | 49.62 | 48.64 | -0.98 | -1.98 | 50.04 | 31.63 |
| British Land Co plc | 3.78 | 3.69 | -0.09 | -2.38 | 4.32 | 3.19 |
| Bunzl plc | 23.50 | 23.32 | -0.18 | -0.77 | 26.09 | 19.81 |
| Burberry Group | 10.83 | 10.62 | -0.22 | -1.99 | 13.77 | 9.39 |
| Carnival plc | 19.78 | 19.04 | -0.75 | -3.77 | 24.87 | 13.56 |
| Centrica plc | 2.02 | 1.89 | -0.13 | -6.41 | 2.20 | 1.49 |
| Coca Cola HBC AG | 41.72 | 41.14 | -0.58 | -1.39 | 48.80 | 32.70 |
| Compass Group Plc | 33.31 | 31.96 | -1.35 | -4.05 | 33.31 | 26.00 |
| Croda International plc | 27.66 | 27.57 | -0.09 | -0.33 | 33.12 | 24.27 |
| DCC Plc | 59.55 | 58.85 | -0.70 | -1.18 | 62.65 | 41.88 |
| Diageo plc | 15.00 | 15.30 | 0.30 | 1.97 | 22.14 | 13.51 |
| Evraz Plc | 0.81 | 0.81 | 0.00 | 0.14 | 0.99 | 0.78 |
| Experian Plc | 25.64 | 25.98 | 0.34 | 1.33 | 41.01 | 23.53 |
| Ferguson Enterprises Inc. | 172.13 | 168.00 | -4.13 | -2.40 | 198.80 | 129.60 |
| Flutter Entertainment Plc | 69.50 | 69.80 | 0.30 | 0.43 | 236.10 | 67.22 |
| Fresnillo Plc | 37.07 | 33.35 | -3.72 | -10.04 | 44.70 | 10.05 |
| GSK Plc | 18.73 | 18.63 | -0.10 | -0.53 | 22.82 | 13.15 |
| Glencore plc | 5.96 | 5.74 | -0.22 | -3.63 | 5.98 | 2.62 |
| HSBC Holdings plc | 13.50 | 13.24 | -0.26 | -1.93 | 14.10 | 8.47 |
| Halma plc | 46.94 | 44.86 | -2.08 | -4.43 | 47.14 | 28.22 |
| Hiscox Ltd | 16.39 | 18.41 | 2.02 | 12.33 | 18.90 | 11.72 |
| ITV | 0.80 | 0.77 | -0.03 | -3.86 | 0.88 | 0.66 |
| Imperial Brands Plc | 28.66 | 28.17 | -0.49 | -1.71 | 33.41 | 26.99 |
| Informa Plc | 8.02 | 7.91 | -0.11 | -1.42 | 10.00 | 7.19 |
| Intercontinental Hotels Group | 151.45 | 148.45 | -3.00 | -1.98 | 151.75 | 104.31 |
| International Consolidated Airlines Group SA | 3.84 | 3.75 | -0.10 | -2.52 | 4.64 | 3.03 |
| Intertek Group plc | 56.75 | 56.15 | -0.60 | -1.06 | 57.22 | 35.19 |
| JD Sports Fashion plc. | 0.70 | 0.72 | 0.02 | 2.51 | 1.06 | 0.64 |
| Johnson Matthey plc | 21.54 | 21.08 | -0.46 | -2.14 | 24.34 | 13.50 |
| Kingfisher Plc | 2.85 | 2.73 | -0.12 | -4.17 | 3.72 | 2.40 |
| Land Securities Group | 5.84 | 5.80 | -0.04 | -0.69 | 6.78 | 5.23 |
| Legal & General Group plc | 2.64 | 2.65 | 0.01 | 0.38 | 2.80 | 2.29 |
| Lloyds Banking Group plc | 0.97 | 0.94 | -0.03 | -2.63 | 1.15 | 0.73 |
| Marks & Spencer Group | 3.21 | 3.20 | 0.00 | -0.09 | 4.11 | 3.01 |
| Melrose Industries Plc. | 4.87 | 4.75 | -0.12 | -2.44 | 6.83 | 4.40 |
| Mondi | 7.65 | 7.51 | -0.14 | -1.88 | 12.51 | 7.28 |
| National Grid Plc | 12.91 | 11.88 | -1.03 | -7.94 | 14.29 | 10.00 |
| Next plc. | 126.30 | 124.55 | -1.75 | -1.39 | 146.35 | 112.06 |
| Ocado Group Plc | 1.86 | 1.87 | 0.01 | 0.27 | 3.98 | 1.66 |
| Pearson plc | 11.05 | 11.00 | -0.05 | -0.45 | 12.25 | 8.75 |
| Persimmon plc | 10.73 | 10.47 | -0.26 | -2.42 | 15.52 | 10.27 |
| Prudential plc | 11.68 | 11.35 | -0.33 | -2.83 | 12.38 | 8.11 |
| RELX Plc | 23.65 | 24.23 | 0.58 | 2.45 | 41.83 | 19.91 |
| Rentokil Initial Plc. | 4.76 | 4.73 | -0.03 | -0.71 | 5.07 | 3.35 |
| Rightmove Plc | 4.08 | 4.04 | -0.04 | -1.08 | 8.27 | 3.91 |
| Rio Tinto plc | 81.54 | 77.66 | -3.88 | -4.76 | 82.75 | 41.10 |
| Rolls-Royce Holdings Plc | 11.97 | 11.40 | -0.57 | -4.78 | 14.20 | 8.02 |
| SSE Plc | 24.59 | 22.71 | -1.88 | -7.65 | 27.67 | 15.97 |
| Sage Group plc | 8.55 | 8.68 | 0.13 | 1.47 | 13.35 | 7.72 |
| Sainsbury (J) plc | 3.07 | 3.03 | -0.04 | -1.37 | 3.62 | 2.65 |
| Schroders | 5.83 | 5.82 | -0.02 | -0.26 | 6.00 | 3.34 |
| Scottish Mortgage Investment Trust plc | 14.50 | 14.39 | -0.11 | -0.76 | 14.66 | 9.64 |
| Segro Plc | 7.03 | 6.82 | -0.21 | -2.99 | 8.45 | 6.03 |
| Severn Trent plc | 31.34 | 28.82 | -2.52 | -8.04 | 33.35 | 23.81 |
| Smith & Nephew plc | 11.04 | 11.12 | 0.08 | 0.73 | 14.42 | 10.51 |
| Smiths Group plc | 25.38 | 24.89 | -0.49 | -1.93 | 27.46 | 20.32 |
| Spirax Group Plc | 71.45 | 69.15 | -2.30 | -3.22 | 80.30 | 55.35 |
| St. James`s Place Plc | 11.93 | 11.55 | -0.38 | -3.15 | 15.76 | 10.62 |
| Standard Chartered plc | 19.12 | 18.89 | -0.24 | -1.23 | 19.38 | 11.13 |
| Standard Life Plc | 7.66 | 7.74 | 0.08 | 1.05 | 7.84 | 6.13 |
| Taylor Wimpey | 0.79 | 0.78 | -0.02 | -2.29 | 1.24 | 0.76 |
| Tesco plc | 4.51 | 4.49 | -0.02 | -0.42 | 5.08 | 3.65 |
| Unilever plc | 42.24 | 42.07 | -0.17 | -0.39 | 55.25 | 40.68 |
| United Utilities Group PLC - Ordinary Shares - Class A | 13.83 | 12.80 | -1.03 | -7.45 | 14.97 | 10.72 |
| Vodafone Group plc | 1.16 | 1.11 | -0.05 | -4.48 | 1.22 | 0.71 |
| WPP Plc. | 2.63 | 2.62 | -0.01 | -0.38 | 6.12 | 2.19 |
| Whitbread plc | 23.40 | 23.02 | -0.38 | -1.62 | 33.02 | 20.98 |
Market Data by QUODD Financial
