wto, 17 lut 2026, 6:09 CET, NY 0:09, Londyn 5:09, Tokio 14:09, ^SPX +0.05%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 UK100 StocksFavorites - Recent 
Date: Last Session | 2026-02-17 | 2026-02-16 | 2026-02-15 | 2026-02-14 | 2026-02-13
Tickers: All | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | R | S | T | U | V | W
View: Short | OHLC | Small Charts | Big Charts | Rates of Return < 1Y | Rates of Return >= 1Y | 52 Week Extremes | Ticker Rank | Indicators | News
Indices: Yes | No    Group: Yes | No    Name: Short | Full    Untraded: Yes | No    Only Intraday: Yes | No   Support Favorites: Yes | No
Range: 1d | 3d | 5d | 10d | 1m | 3m | 5m | 1y | 2y | 3y | 5y | 10y | 20y | 30y | 50y | 100y | Max    Type: Candle | Bar | Line | P&F    Type: Linear | Log
Sort: Symbol | Name | Date | Change | 52W Change | Prev. | Open | High | Low | Last | Volume | Turnover | No. Trades | 1Y High | 1Y Low
AQ
ON | OFF
1 - 25 from 99 | First | Previous | Next 25 | Last
AAF.UK
AIRTEL AFRICA PLC
Open:
334.000		High/Low:
337.000
330.200		Last:
336.200		Change:
+6.600
(+2.00%)
Date:
Feb 16
17:29:00		52W High/Low:
375.400
135.400		Prev.:
329.600		52W Change:
+193.200
(+135.10%)
Volume:
6.76m		Turnover:
2.26g		No. Trades:
1.35k
AAL.UK
ANGLO AMERICAN PLC
Open:
3567.00		High/Low:
3584.00
3516.00		Last:
3578.00		Change:
-8.00
(-0.22%)
Date:
Feb 16
17:29:00		52W High/Low:
3754.00
1644.06		Prev.:
3586.00		52W Change:
+1162.65
(+48.14%)
Volume:
1.98m		Turnover:
7.03g		No. Trades:
4.14k
ABDN.UK
ABERDEEN GROUP PLC
Open:
213.000		High/Low:
214.400
209.800		Last:
211.800		Change:
+1.200
(+0.57%)
Date:
Feb 16
17:29:00		52W High/Low:
229.729
120.800		Prev.:
210.600		52W Change:
+54.700
(+34.82%)
Volume:
2.8m		Turnover:
593m		No. Trades:
3.32k
ABF.UK
ASSOCIATED BRITISH FOODS PLC
Open:
1975.00		High/Low:
1976.50
1935.50		Last:
1947.50		Change:
-19.50
(-0.99%)
Date:
Feb 16
17:29:00		52W High/Low:
2351.00
1810.00		Prev.:
1967.00		52W Change:
+12.50
(+0.65%)
Volume:
383k		Turnover:
745m		No. Trades:
2.35k
ADM.UK
ADMIRAL GROUP PLC
Open:
2824.00		High/Low:
2872.00
2824.00		Last:
2846.00		Change:
+32.00
(+1.14%)
Date:
Feb 16
17:29:00		52W High/Low:
3686.00
2624.00		Prev.:
2814.00		52W Change:
-13.00
(-0.45%)
Volume:
956k		Turnover:
2.72g		No. Trades:
3.56k
AHT.UK
ASHTEAD GROUP PLC
Open:
5240.00		High/Low:
5272.00
5116.00		Last:
5140.00		Change:
-94.00
(-1.80%)
Date:
Feb 16
17:29:00		52W High/Low:
5849.70
3479.00		Prev.:
5234.00		52W Change:
+28.00
(+0.55%)
Volume:
751k		Turnover:
3.89g		No. Trades:
3.35k
ANTO.UK
ANTOFAGASTA PLC
Open:
3699.00		High/Low:
3782.00
3647.00		Last:
3746.00		Change:
+35.00
(+0.94%)
Date:
Feb 16
17:29:00		52W High/Low:
4176.00
1279.50		Prev.:
3711.00		52W Change:
+1910.00
(+104.03%)
Volume:
990k		Turnover:
3.66g		No. Trades:
3.69k
AUTO.UK
AUTO TRADER GROUP PLC
Open:
465.100		High/Low:
472.200
454.900		Last:
457.300		Change:
-1.800
(-0.39%)
Date:
Feb 16
17:29:00		52W High/Low:
920.000
454.539		Prev.:
459.100		52W Change:
-328.100
(-41.77%)
Volume:
3.96m		Turnover:
1.84g		No. Trades:
3.23k
AV.UK
AVIVA PLC
Open:
629.400		High/Low:
636.400
627.600		Last:
627.800		Change:
+2.000
(+0.32%)
Date:
Feb 16
17:29:00		52W High/Low:
700.800
485.900		Prev.:
625.800		52W Change:
+117.000
(+22.91%)
Volume:
5.31m		Turnover:
3.35g		No. Trades:
7.54k
AZN.UK
ASTRAZENECA PLC
Open:
15186		High/Low:
15198
14944		Last:
15160		Change:
+42
(+0.28%)
Date:
Feb 16
17:29:00		52W High/Low:
15474
9574		Prev.:
15118		52W Change:
+3446
(+29.42%)
Volume:
2.08m		Turnover:
31.4g		No. Trades:
10.8k
BA.UK
THE BOEING COMPANY
Open:
1980.0		High/Low:
2035.3
1976.0		Last:
2029.0		Change:
+61.0
(+3.10%)
Date:
Feb 16
17:29:00		52W High/Low:
2159.0
1254.0		Prev.:
1968.0		52W Change:
+691.0
(+51.64%)
Volume:
6m		Turnover:
12.1g		No. Trades:
14.6k
BARC.UK
BARCLAYS PLC
Open:
462.049		High/Low:
466.800
460.000		Last:
461.049		Change:
+7.049
(+1.55%)
Date:
Feb 16
17:29:00		52W High/Low:
506.400
223.750		Prev.:
454.000		52W Change:
+156.649
(+51.46%)
Volume:
29.7m		Turnover:
13.8g		No. Trades:
16.7k
BATS.UK
BRITISH AMERICAN TOBACCO PLC
Open:
4349.00		High/Low:
4356.16
4262.00		Last:
4305.00		Change:
-49.00
(-1.13%)
Date:
Feb 16
17:29:00		52W High/Low:
4876.91
2916.00		Prev.:
4354.00		52W Change:
+1280.00
(+42.31%)
Volume:
1.98m		Turnover:
8.51g		No. Trades:
15.5k
BDEV.UK
BARRATT REDROW PLC
Open:
385.1		High/Low:
385.9
373.6		Last:
373.9		Change:
-15.0
(-3.86%)
Date:
Feb 16
17:29:00		52W High/Low:
406.4
352.6		Prev.:
388.9		52W Change:
-15.9
(-4.08%)
Volume:
8.78m		Turnover:
3.32g		No. Trades:
BKG.UK
BERKELEY GROUP HOLDINGS THE PLC
Open:
4428.00		High/Low:
4435.70
4302.00		Last:
4302.00		Change:
-132.00
(-2.98%)
Date:
Feb 16
17:29:00		52W High/Low:
4442.00
3484.00		Prev.:
4434.00		52W Change:
+528.00
(+13.99%)
Volume:
154k		Turnover:
670m		No. Trades:
798
BLND.UK
BRITISH LAND COMPANY PLC REIT
Open:
405.600		High/Low:
411.200
401.800		Last:
405.000		Change:
+1.200
(+0.30%)
Date:
Feb 16
17:29:00		52W High/Low:
432.000
318.600		Prev.:
403.800		52W Change:
+33.800
(+9.11%)
Volume:
2.65m		Turnover:
1.08g		No. Trades:
3.3k
BME.UK
B&M EUROPEAN VALUE RETAIL S.A.
Open:
183.000		High/Low:
183.000
178.750		Last:
178.750		Change:
-2.150
(-1.19%)
Date:
Feb 16
17:29:00		52W High/Low:
348.200
154.000		Prev.:
180.900		52W Change:
-127.450
(-41.62%)
Volume:
3.17m		Turnover:
572m		No. Trades:
4.56k
BNZL.UK
BUNZL PLC
Open:
2146		High/Low:
2146
2102		Last:
2108		Change:
-24
(-1.13%)
Date:
Feb 16
17:29:00		52W High/Low:
3458
1981		Prev.:
2132		52W Change:
-1332
(-38.72%)
Volume:
712k		Turnover:
1.52g		No. Trades:
2.87k
BP.UK
BP P.L.C.
Open:
458.750		High/Low:
467.250
458.149		Last:
465.750		Change:
+4.750
(+1.03%)
Date:
Feb 16
17:29:00		52W High/Low:
481.350
329.250		Prev.:
461.000		52W Change:
+3.000
(+0.65%)
Volume:
11.7m		Turnover:
5.41g		No. Trades:
15.9k
BRBY.UK
BURBERRY GROUP PLC
Open:
1197.00		High/Low:
1212.50
1177.50		Last:
1178.00		Change:
-17.50
(-1.46%)
Date:
Feb 16
17:29:00		52W High/Low:
1375.00
597.00		Prev.:
1195.50		52W Change:
+23.00
(+1.99%)
Volume:
550k		Turnover:
656m		No. Trades:
1.65k
CCH.UK
COCA-COLA HBC AG
Open:
4684.00		High/Low:
4704.00
4630.00		Last:
4704.00		Change:
0.00
(0.00%)
Date:
Feb 16
17:29:00		52W High/Low:
4740.00
3176.00		Prev.:
4704.00		52W Change:
+1442.00
(+44.21%)
Volume:
367k		Turnover:
1.71g		No. Trades:
3.07k
CNA.UK
CENTRICA PLC
Open:
191.149		High/Low:
193.500
190.400		Last:
193.500		Change:
+2.050
(+1.07%)
Date:
Feb 16
17:29:00		52W High/Low:
196.700
133.400		Prev.:
191.450		52W Change:
+57.150
(+41.91%)
Volume:
5.04m		Turnover:
968m		No. Trades:
2.03k
CPG.UK
COMPASS GROUP PLC
Open:
2075.00		High/Low:
2086.00
2049.00		Last:
2053.00		Change:
-5.00
(-0.24%)
Date:
Feb 16
17:29:00		52W High/Low:
2853.00
2000.00		Prev.:
2058.00		52W Change:
-790.00
(-27.79%)
Volume:
4.2m		Turnover:
8.68g		No. Trades:
4.25k
CRDA.UK
CRODA INTERNATIONAL PLC
Open:
3046.00		High/Low:
3057.00
2980.00		Last:
2997.00		Change:
-59.00
(-1.93%)
Date:
Feb 16
17:29:00		52W High/Low:
3371.00
2427.00		Prev.:
3056.00		52W Change:
-203.00
(-6.34%)
Volume:
749k		Turnover:
2.25g		No. Trades:
2.52k
CRH.UK
CRH PLC
Open:
9182		High/Low:
9270
9182		Last:
9218		Change:
+48
(+0.52%)
Date:
Feb 16
17:29:00		52W High/Low:
9758
5748		Prev.:
9170		52W Change:
+632
(+7.36%)
Volume:
115k		Turnover:
1.06g		No. Trades:
2.62k
1 - 25 from 99 | First | Previous | Next 25 | Last
On Stooq
Market Stat, Ticker Rank, Economic Calendar, HTML5 Charts
Related Groups Quote
Most Viewed Groups Quote

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO2 CH4 Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.

© 2000-2026 Stooq