Sunday 14 Dec 2025 00:29
Sunday 14 Dec 2025 00:29
| Company | Close | Last Trade | Difference | % Diff. | Yr. High | Yr. Low |
|---|---|---|---|---|---|---|
| 3i Group plc | 31.75 | 31.28 | -0.47 | -1.48 | 44.97 | 29.57 |
| Aberdeen Group Plc | 1.96 | 1.95 | -0.02 | -0.82 | 2.11 | 1.21 |
| Admiral Group | 30.66 | 31.00 | 0.34 | 1.11 | 36.56 | 24.44 |
| Anglo American plc | 28.97 | 28.17 | -0.80 | -2.76 | 30.51 | 16.46 |
| Antofagasta plc | 29.63 | 29.32 | -0.31 | -1.05 | 30.95 | 12.80 |
| Ashtead Group plc | 50.10 | 51.38 | 1.28 | 2.56 | 56.12 | 34.79 |
| Associated British Foods plc | 20.97 | 20.86 | -0.11 | -0.53 | 23.58 | 18.19 |
| Astrazeneca plc | 135.96 | 134.44 | -1.52 | -1.12 | 142.06 | 95.74 |
| Auto Trader Group Plc | 5.95 | 6.02 | 0.07 | 1.21 | 9.20 | 5.92 |
| Aviva Plc | 6.54 | 6.49 | -0.04 | -0.67 | 7.00 | 4.52 |
| BAE Systems plc | 16.91 | 17.01 | 0.10 | 0.56 | 20.73 | 11.28 |
| BHP Group Limited | 22.66 | 22.23 | -0.43 | -1.90 | 22.93 | 15.60 |
| BP plc | 4.42 | 4.39 | -0.03 | -0.63 | 4.76 | 3.29 |
| BT Group | 1.77 | 1.80 | 0.04 | 2.09 | 2.24 | 1.37 |
| Barclays plc | 4.47 | 4.44 | -0.03 | -0.57 | 4.55 | 2.24 |
| Berkeley Group Holdings | 37.90 | 37.74 | -0.16 | -0.42 | 43.70 | 34.62 |
| British American Tobacco Plc | 43.84 | 42.38 | -1.46 | -3.33 | 44.26 | 28.20 |
| British Land Co plc | 3.83 | 3.82 | -0.02 | -0.42 | 4.23 | 3.19 |
| Bunzl plc | 21.68 | 21.50 | -0.18 | -0.83 | 36.20 | 20.73 |
| Burberry Group | 12.18 | 12.73 | 0.55 | 4.48 | 13.75 | 5.97 |
| CRH Plc | 93.30 | 93.90 | 0.60 | 0.64 | 96.84 | 57.48 |
| Carnival plc | 18.85 | 19.15 | 0.30 | 1.59 | 22.06 | 10.55 |
| Centrica plc | 1.65 | 1.66 | 0.01 | 0.48 | 1.81 | 1.24 |
| Coca Cola HBC AG | 36.76 | 36.96 | 0.20 | 0.54 | 40.99 | 26.54 |
| Compass Group Plc | 23.37 | 23.24 | -0.13 | -0.56 | 28.53 | 23.14 |
| Croda International plc | 27.19 | 27.24 | 0.05 | 0.18 | 34.52 | 24.27 |
| DCC Plc | 51.45 | 50.80 | -0.65 | -1.26 | 56.25 | 44.52 |
| Diageo plc | 16.46 | 16.64 | 0.19 | 1.12 | 26.12 | 15.87 |
| Experian Plc | 33.12 | 33.44 | 0.32 | 0.97 | 41.01 | 30.49 |
| Ferguson Enterprises Inc. | 170.90 | 168.50 | -2.40 | -1.40 | 196.30 | 108.70 |
| Flutter Entertainment Plc | 162.45 | 166.95 | 4.50 | 2.77 | 236.90 | 141.70 |
| Fresnillo Plc | 28.58 | 29.04 | 0.46 | 1.61 | 30.34 | 5.94 |
| GSK Plc | 18.21 | 18.25 | 0.04 | 0.19 | 18.54 | 12.43 |
| Glencore plc | 3.83 | 3.76 | -0.08 | -1.96 | 3.92 | 2.05 |
| HSBC Holdings plc | 11.13 | 11.12 | -0.01 | -0.07 | 11.35 | 6.99 |
| Halma plc | 35.30 | 34.72 | -0.58 | -1.64 | 37.64 | 23.16 |
| Hiscox Ltd | 13.39 | 13.49 | 0.10 | 0.75 | 14.54 | 10.22 |
| ITV | 0.83 | 0.83 | 0.00 | -0.12 | 0.88 | 0.64 |
| Imperial Brands Plc | 32.65 | 31.79 | -0.86 | -2.63 | 33.29 | 25.21 |
| Informa Plc | 8.99 | 8.89 | -0.10 | -1.11 | 10.00 | 6.34 |
| Intercontinental Hotels Group | 100.50 | 102.35 | 1.85 | 1.84 | 109.75 | 72.52 |
| International Consolidated Airlines Group SA | 3.98 | 4.04 | 0.06 | 1.53 | 4.29 | 2.10 |
| Intertek Group plc | 44.14 | 44.24 | 0.10 | 0.23 | 55.75 | 40.44 |
| JD Sports Fashion plc. | 0.82 | 0.81 | -0.01 | -1.05 | 1.06 | 0.61 |
| Johnson Matthey plc | 20.16 | 20.42 | 0.26 | 1.29 | 21.98 | 11.31 |
| Kingfisher Plc | 3.04 | 3.03 | -0.01 | -0.46 | 3.20 | 2.27 |
| Land Securities Group | 5.86 | 5.81 | -0.05 | -0.77 | 6.53 | 4.91 |
| Legal & General Group plc | 2.47 | 2.46 | -0.01 | -0.45 | 2.66 | 2.07 |
| Lloyds Banking Group plc | 0.95 | 0.94 | -0.01 | -1.37 | 0.98 | 0.52 |
| Marks & Spencer Group | 3.20 | 3.18 | -0.01 | -0.41 | 4.18 | 3.15 |
| Melrose Industries Plc. | 5.62 | 5.60 | -0.02 | -0.29 | 7.07 | 3.76 |
| Mondi | 8.78 | 8.77 | -0.01 | -0.14 | 13.38 | 8.02 |
| National Grid Plc | 11.16 | 11.19 | 0.03 | 0.22 | 11.84 | 9.10 |
| Next plc. | 135.75 | 133.70 | -2.05 | -1.51 | 146.35 | 90.28 |
| Ocado Group Plc | 2.20 | 2.26 | 0.05 | 2.41 | 3.98 | 1.66 |
| Pearson plc | 10.45 | 10.45 | 0.00 | 0.00 | 14.01 | 9.78 |
| Persimmon plc | 13.25 | 13.05 | -0.20 | -1.47 | 14.18 | 10.31 |
| Phoenix Group Holdings Plc | 6.80 | 6.77 | -0.03 | -0.44 | 7.00 | 4.75 |
| Prudential plc | 10.87 | 10.73 | -0.15 | -1.33 | 11.20 | 5.95 |
| RELX Plc | 30.04 | 30.16 | 0.12 | 0.40 | 42.05 | 29.69 |
| Rentokil Initial Plc. | 4.33 | 4.27 | -0.05 | -1.18 | 4.80 | 3.06 |
| Rightmove Plc | 5.34 | 5.34 | 0.00 | -0.04 | 8.27 | 4.75 |
| Rio Tinto plc | 56.85 | 55.89 | -0.96 | -1.69 | 57.55 | 40.25 |
| Rolls-Royce Holdings Plc | 11.00 | 10.97 | -0.04 | -0.32 | 11.96 | 5.57 |
| SSE Plc | 20.88 | 21.08 | 0.20 | 0.96 | 23.07 | 14.47 |
| Sage Group plc | 10.77 | 10.72 | -0.05 | -0.46 | 13.49 | 10.35 |
| Sainsbury (J) plc | 3.24 | 3.22 | -0.02 | -0.56 | 3.49 | 2.16 |
| Schroders | 3.86 | 3.85 | -0.02 | -0.41 | 4.29 | 2.83 |
| Scottish Mortgage Investment Trust plc | 11.42 | 11.34 | -0.08 | -0.70 | 11.79 | 7.78 |
| Segro Plc | 6.90 | 6.87 | -0.03 | -0.44 | 7.39 | 5.87 |
| Severn Trent plc | 26.94 | 26.99 | 0.05 | 0.19 | 28.58 | 23.23 |
| Smith & Nephew plc | 12.15 | 12.16 | 0.01 | 0.08 | 14.42 | 9.38 |
| Smiths Group plc | 23.50 | 23.30 | -0.20 | -0.85 | 25.60 | 16.71 |
| Spirax Group Plc | 67.95 | 67.30 | -0.65 | -0.96 | 82.45 | 53.80 |
| St. James`s Place Plc | 13.66 | 13.17 | -0.49 | -3.59 | 13.98 | 7.42 |
| Standard Chartered plc | 17.17 | 17.27 | 0.10 | 0.58 | 17.67 | 8.73 |
| Taylor Wimpey | 1.01 | 1.02 | 0.01 | 0.49 | 1.26 | 0.93 |
| Tesco plc | 4.46 | 4.41 | -0.05 | -1.17 | 4.81 | 3.10 |
| Unilever plc | 48.54 | 48.36 | -0.18 | -0.37 | 55.24 | 46.38 |
| United Utilities Group PLC - Ordinary Shares - Class A | 11.75 | 11.77 | 0.02 | 0.17 | 12.53 | 9.28 |
| Vodafone Group plc | 0.94 | 0.95 | 0.00 | 0.38 | 0.96 | 0.62 |
| WPP Plc. | 3.28 | 3.31 | 0.03 | 0.82 | 8.90 | 2.66 |
| Whitbread plc | 24.05 | 23.49 | -0.56 | -2.33 | 33.02 | 22.53 |
Market Data by QUODD Financial
