Wednesday 10 Dec 2025 17:00
Wednesday 10 Dec 2025 17:00
| Company | Close | Last Trade | Difference | % Diff. | Yr. High | Yr. Low |
|---|---|---|---|---|---|---|
| 3i Group plc | 31.59 | 31.22 | -0.37 | -1.17 | 44.97 | 29.57 |
| Aberdeen Group Plc | 1.99 | 1.96 | -0.03 | -1.56 | 2.11 | 1.21 |
| Admiral Group | 30.70 | 30.68 | -0.02 | -0.07 | 36.56 | 24.44 |
| Anglo American plc | 29.16 | 28.80 | -0.36 | -1.24 | 30.51 | 16.46 |
| Antofagasta plc | 29.21 | 29.20 | -0.01 | -0.03 | 30.95 | 12.80 |
| Ashtead Group plc | 47.97 | 47.85 | -0.12 | -0.25 | 56.12 | 34.79 |
| Associated British Foods plc | 21.16 | 21.30 | 0.14 | 0.66 | 23.58 | 18.19 |
| Astrazeneca plc | 135.92 | 135.14 | -0.78 | -0.57 | 142.06 | 95.74 |
| Auto Trader Group Plc | 5.96 | 5.99 | 0.03 | 0.50 | 9.20 | 5.92 |
| Aviva Plc | 6.49 | 6.49 | 0.00 | -0.06 | 7.00 | 4.52 |
| BAE Systems plc | 17.27 | 17.07 | -0.20 | -1.16 | 20.73 | 11.28 |
| BHP Group Limited | 22.16 | 22.52 | 0.36 | 1.63 | 22.75 | 15.60 |
| BP plc | 4.46 | 4.43 | -0.03 | -0.66 | 4.76 | 3.29 |
| BT Group | 1.79 | 1.76 | -0.03 | -1.62 | 2.24 | 1.37 |
| Barclays plc | 4.40 | 4.42 | 0.02 | 0.51 | 4.44 | 2.24 |
| Berkeley Group Holdings | 35.80 | 36.96 | 1.16 | 3.24 | 43.70 | 34.62 |
| British American Tobacco Plc | 43.03 | 43.99 | 0.96 | 2.23 | 44.26 | 28.20 |
| British Land Co plc | 3.89 | 3.81 | -0.08 | -2.06 | 4.23 | 3.19 |
| Bunzl plc | 21.66 | 21.56 | -0.10 | -0.46 | 36.20 | 20.73 |
| Burberry Group | 11.95 | 11.95 | -0.01 | -0.04 | 13.75 | 5.97 |
| CRH Plc | 94.00 | 92.26 | -1.74 | -1.85 | 96.84 | 57.48 |
| Carnival plc | 17.82 | 18.08 | 0.26 | 1.46 | 22.06 | 10.55 |
| Centrica plc | 1.67 | 1.68 | 0.00 | 0.27 | 1.81 | 1.24 |
| Coca Cola HBC AG | 36.42 | 36.50 | 0.08 | 0.22 | 40.99 | 26.54 |
| Compass Group Plc | 23.49 | 23.19 | -0.30 | -1.28 | 28.53 | 23.14 |
| Croda International plc | 26.87 | 26.61 | -0.26 | -0.97 | 35.39 | 24.27 |
| DCC Plc | 50.05 | 50.30 | 0.25 | 0.50 | 56.25 | 44.52 |
| Diageo plc | 16.03 | 16.02 | -0.01 | -0.03 | 26.20 | 15.87 |
| Experian Plc | 32.43 | 32.74 | 0.31 | 0.96 | 41.01 | 30.49 |
| Ferguson Enterprises Inc. | 174.60 | 172.40 | -2.20 | -1.26 | 196.30 | 108.70 |
| Flutter Entertainment Plc | 161.40 | 162.00 | 0.60 | 0.37 | 236.90 | 141.70 |
| Fresnillo Plc | 27.62 | 27.74 | 0.12 | 0.43 | 28.48 | 5.94 |
| GSK Plc | 17.83 | 18.04 | 0.21 | 1.15 | 18.54 | 12.43 |
| Glencore plc | 3.81 | 3.80 | 0.00 | -0.03 | 3.92 | 2.05 |
| HSBC Holdings plc | 10.68 | 11.02 | 0.34 | 3.20 | 11.26 | 6.99 |
| Halma plc | 36.26 | 35.42 | -0.84 | -2.32 | 37.64 | 23.16 |
| Hiscox Ltd | 13.15 | 13.17 | 0.02 | 0.15 | 14.54 | 10.22 |
| ITV | 0.81 | 0.82 | 0.01 | 1.17 | 0.88 | 0.64 |
| Imperial Brands Plc | 33.12 | 32.83 | -0.29 | -0.88 | 33.29 | 25.21 |
| Informa Plc | 9.43 | 9.30 | -0.13 | -1.38 | 10.00 | 6.34 |
| Intercontinental Hotels Group | 98.28 | 97.80 | -0.48 | -0.49 | 109.75 | 72.52 |
| International Consolidated Airlines Group SA | 3.88 | 3.86 | -0.02 | -0.52 | 4.29 | 2.10 |
| Intertek Group plc | 44.46 | 44.34 | -0.12 | -0.27 | 55.75 | 40.44 |
| JD Sports Fashion plc. | 0.79 | 0.79 | 0.00 | -0.33 | 1.06 | 0.61 |
| Johnson Matthey plc | 20.10 | 20.06 | -0.04 | -0.20 | 21.98 | 11.31 |
| Kingfisher Plc | 3.06 | 3.02 | -0.04 | -1.18 | 3.20 | 2.27 |
| Land Securities Group | 5.98 | 5.87 | -0.12 | -1.92 | 6.53 | 4.91 |
| Legal & General Group plc | 2.46 | 2.42 | -0.04 | -1.71 | 2.66 | 2.07 |
| Lloyds Banking Group plc | 0.94 | 0.95 | 0.01 | 0.55 | 0.98 | 0.52 |
| Marks & Spencer Group | 3.21 | 3.21 | 0.00 | 0.06 | 4.18 | 3.19 |
| Melrose Industries Plc. | 5.75 | 5.67 | -0.08 | -1.36 | 7.07 | 3.76 |
| Mondi | 8.65 | 8.66 | 0.01 | 0.14 | 13.38 | 8.02 |
| National Grid Plc | 11.29 | 11.17 | -0.12 | -1.06 | 11.84 | 9.10 |
| Next plc. | 136.65 | 135.80 | -0.85 | -0.62 | 146.35 | 90.28 |
| Ocado Group Plc | 1.95 | 2.35 | 0.40 | 20.67 | 3.98 | 1.66 |
| Pearson plc | 10.05 | 10.25 | 0.20 | 1.99 | 14.01 | 9.78 |
| Persimmon plc | 12.99 | 13.04 | 0.06 | 0.42 | 14.18 | 10.31 |
| Phoenix Group Holdings Plc | 6.89 | 6.79 | -0.10 | -1.38 | 7.00 | 4.75 |
| Prudential plc | 10.95 | 10.85 | -0.11 | -0.96 | 11.20 | 5.95 |
| RELX Plc | 29.76 | 30.05 | 0.29 | 0.97 | 42.05 | 29.69 |
| Rentokil Initial Plc. | 4.18 | 4.27 | 0.09 | 2.06 | 4.80 | 3.06 |
| Rightmove Plc | 5.31 | 5.32 | 0.01 | 0.26 | 8.27 | 4.75 |
| Rio Tinto plc | 55.28 | 56.07 | 0.79 | 1.43 | 56.68 | 40.25 |
| Rolls-Royce Holdings Plc | 11.11 | 11.06 | -0.05 | -0.45 | 11.96 | 5.57 |
| SSE Plc | 21.40 | 20.92 | -0.48 | -2.24 | 23.07 | 14.47 |
| Sage Group plc | 10.83 | 10.73 | -0.11 | -0.97 | 13.49 | 10.35 |
| Sainsbury (J) plc | 3.12 | 3.17 | 0.05 | 1.60 | 3.49 | 2.16 |
| Schroders | 3.91 | 3.87 | -0.04 | -1.08 | 4.29 | 2.83 |
| Scottish Mortgage Investment Trust plc | 11.00 | 11.40 | 0.41 | 3.68 | 11.79 | 7.78 |
| Segro Plc | 6.95 | 6.86 | -0.09 | -1.27 | 7.39 | 5.87 |
| Severn Trent plc | 27.48 | 27.11 | -0.37 | -1.35 | 28.58 | 23.23 |
| Smith & Nephew plc | 12.52 | 12.49 | -0.03 | -0.20 | 14.42 | 9.38 |
| Smiths Group plc | 23.52 | 23.44 | -0.08 | -0.34 | 25.60 | 16.71 |
| Spirax Group Plc | 67.85 | 67.65 | -0.20 | -0.30 | 82.45 | 53.80 |
| St. James`s Place Plc | 13.81 | 13.68 | -0.13 | -0.91 | 13.98 | 7.42 |
| Standard Chartered plc | 16.69 | 17.04 | 0.35 | 2.07 | 17.10 | 8.73 |
| Taylor Wimpey | 1.00 | 1.00 | -0.01 | -0.66 | 1.28 | 0.93 |
| Tesco plc | 4.40 | 4.47 | 0.07 | 1.61 | 4.81 | 3.10 |
| Unilever plc | 48.47 | 48.20 | -0.27 | -0.55 | 55.24 | 46.38 |
| United Utilities Group PLC - Ordinary Shares - Class A | 11.96 | 11.75 | -0.21 | -1.72 | 12.53 | 9.28 |
| Vodafone Group plc | 0.95 | 0.95 | 0.00 | -0.06 | 0.96 | 0.62 |
| WPP Plc. | 3.17 | 3.18 | 0.01 | 0.28 | 8.94 | 2.66 |
| Whitbread plc | 23.61 | 23.35 | -0.26 | -1.10 | 33.02 | 22.53 |
Market Data by QUODD Financial
