pią, 7 lis 2025, 4:27 CET, NY 22:27, Londyn 3:27, Tokio 12:27, ^SPX -1.12%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 UK100 StocksFavorites - Recent 
Date: Last Session | 2025-11-07 | 2025-11-06 | 2025-11-05 | 2025-11-04 | 2025-11-03
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
Last:
293.4		Date:
Nov 6
17:35:14
Operations (▲): 2022-11-10 [Div. 0.02%]
Change:
-2.6
(-0.88%)		High/Low:
298.6
288.8
52W Change:
+193.6
(+194.14%)		52W High/Low:
299.0
93.0
Open:
293.6		Prev.:
296.0
Volume:
11.9m		Turnover:
1.08g
No. Trades:
2.21k
AAL.UK
ANGLO AMERICAN PLC
Last:
2814		Date:
Nov 6
17:35:01
Operations (▲): 2025-06-02 [Other 13.50%], 2025-06-02 [Split 96:109], ...
Change:
+19
(+0.68%)		High/Low:
2846
2775
52W Change:
+478
(+20.47%)		52W High/Low:
3008
1644
Open:
2809		Prev.:
2795
Volume:
4.53m		Turnover:
5.98g
No. Trades:
5.19k
ABDN.UK
ABERDEEN GROUP PLC
Last:
201.4		Date:
Nov 6
17:35:13
Change:
-2.8
(-1.37%)		High/Low:
205.6
201.2
52W Change:
+65.4
(+48.09%)		52W High/Low:
210.8
120.8
Open:
204.8		Prev.:
204.2
Volume:
3m		Turnover:
350m
No. Trades:
2.07k
ABF.UK
ASSOCIATED BRITISH FOODS PLC
Last:
2244		Date:
Nov 6
17:36:16
Change:
+28
(+1.26%)		High/Low:
2292
2223
52W Change:
-75
(-3.23%)		52W High/Low:
2351
1819
Open:
2224		Prev.:
2216
Volume:
1.01m		Turnover:
1.64g
No. Trades:
2.41k
ADM.UK
ADMIRAL GROUP PLC
Last:
3216		Date:
Nov 6
17:35:20
Change:
-26
(-0.80%)		High/Low:
3240
3192
52W Change:
+692
(+27.42%)		52W High/Low:
3686
2383
Open:
3240		Prev.:
3242
Volume:
446k		Turnover:
1.11g
No. Trades:
1.3k
AHT.UK
ASHTEAD GROUP PLC
Last:
4790		Date:
Nov 6
17:35:18
Change:
-147
(-2.98%)		High/Low:
4897
4741
52W Change:
-1510
(-23.97%)		52W High/Low:
6448
3479
Open:
4887		Prev.:
4937
Volume:
1.7m		Turnover:
4.08g
No. Trades:
5.66k
ANTO.UK
ANTOFAGASTA PLC
Last:
2746		Date:
Nov 6
17:36:16
Change:
+93
(+3.51%)		High/Low:
2782
2686
52W Change:
+1020
(+59.05%)		52W High/Low:
2877
1280
Open:
2698		Prev.:
2653
Volume:
947k		Turnover:
2.1g
No. Trades:
2.89k
AUTO.UK
AUTO TRADER GROUP PLC
Last:
798.6		Date:
Nov 6
17:36:16
Change:
+24.6
(+3.18%)		High/Low:
828.8
766.4
52W Change:
-44.8
(-5.31%)		52W High/Low:
920.0
706.0
Open:
828.8		Prev.:
774.0
Volume:
5.76m		Turnover:
3.44g
No. Trades:
8.19k
AV.UK
AVIVA PLC
Last:
676.6		Date:
Nov 6
17:36:16
Change:
-0.6
(-0.09%)		High/Low:
678.4
670.4
52W Change:
+218.8
(+47.79%)		52W High/Low:
692.0
451.5
Open:
678.4		Prev.:
677.2
Volume:
4.75m		Turnover:
2.44g
No. Trades:
5.09k
AZN.UK
ASTRAZENECA PLC
Last:
12834		Date:
Nov 6
17:35:40
Change:
+384
(+3.08%)		High/Low:
12994
12330
52W Change:
+2912
(+29.35%)		52W High/Low:
12994 R
9574
Open:
12570		Prev.:
12450
Volume:
3.1m		Turnover:
30g
No. Trades:
38.8k
BA.UK
BAE SYSTEMS PLC
Last:
1811.0		Date:
Nov 6
17:36:43
Change:
-37.5
(-2.03%)		High/Low:
1864.0
1797.5
52W Change:
+468.0
(+34.85%)		52W High/Low:
2071.0
1127.5
Open:
1864.0		Prev.:
1848.5
Volume:
5.74m		Turnover:
6.78g
No. Trades:
9.09k
BARC.UK
BARCLAYS PLC
Last:
409.80		Date:
Nov 6
17:38:46
Change:
+4.05
(+1.00%)		High/Low:
412.90
407.45
52W Change:
+151.65
(+58.74%)		52W High/Low:
412.90 R
223.75
Open:
408.50		Prev.:
405.75
Volume:
65.9m		Turnover:
10.3g
No. Trades:
15.4k
BATS.UK
BRITISH AMERICAN TOBACCO PLC
Last:
4159		Date:
Nov 6
17:39:09
Change:
+17
(+0.41%)		High/Low:
4167
4117
52W Change:
+1420
(+51.84%)		52W High/Low:
4400
2702
Open:
4142		Prev.:
4142
Volume:
8.51m		Turnover:
9.74g
No. Trades:
11.1k
BKG.UK
BERKELEY GROUP HOLDINGS PLC
Last:
3952		Date:
Nov 6
17:35:16
Change:
-18
(-0.45%)		High/Low:
4006
3938
52W Change:
-310
(-7.27%)		52W High/Low:
4378
3462
Open:
3984		Prev.:
3970
Volume:
133k		Turnover:
453m
No. Trades:
975
BLND.UK
BRITISH LAND CO PLC
Last:
393.6		Date:
Nov 6
17:35:24
Change:
+3.8
(+0.97%)		High/Low:
398.8
390.4
52W Change:
+10.4
(+2.71%)		52W High/Low:
413.2
318.6
Open:
391.4		Prev.:
389.8
Volume:
8.08m		Turnover:
893m
No. Trades:
1.77k
BME.UK
B&M EUROPEAN VALUE RETAIL SA
Last:
164.90		Date:
Nov 6
17:35:21
Change:
-3.50
(-2.08%)		High/Low:
169.90
164.00
52W Change:
-218.20
(-56.96%)		52W High/Low:
401.00
162.05
Open:
168.05		Prev.:
168.40
Volume:
12.3m		Turnover:
706m
No. Trades:
5.14k
BNZL.UK
BUNZL PLC
Last:
2228		Date:
Nov 6
17:36:16
Operations (▲): 2024-11-14 [Div. 0.58%], 2024-05-16 [Div. 1.61%], ...
Change:
-58
(-2.54%)		High/Low:
2282
2220
52W Change:
-1264
(-36.19%)		52W High/Low:
3622
2210
Open:
2272		Prev.:
2286
Volume:
522k		Turnover:
1.04g
No. Trades:
2.85k
BP.UK
BP PLC
Last:
458.70		Date:
Nov 6
17:38:46
Change:
-2.60
(-0.56%)		High/Low:
460.45
453.55
52W Change:
+72.20
(+18.68%)		52W High/Low:
471.15
329.25
Open:
459.45		Prev.:
461.30
Volume:
22.1m		Turnover:
8.47g
No. Trades:
15.7k
BRBY.UK
BURBERRY GROUP PLC
Last:
1169.5		Date:
Nov 6
17:35:28
Change:
-35.5
(-2.95%)		High/Low:
1218.0
1169.5
52W Change:
+355.9
(+43.74%)		52W High/Low:
1375.0
597.0
Open:
1208.0		Prev.:
1205.0
Volume:
1.08m		Turnover:
770m
No. Trades:
1.88k
CCH.UK
COCA-COLA HBC AG
Last:
3514		Date:
Nov 6
17:35:06
Change:
-6
(-0.17%)		High/Low:
3516
3470
52W Change:
+708
(+25.23%)		52W High/Low:
4094
2654
Open:
3502		Prev.:
3520
Volume:
1.04m		Turnover:
1.3g
No. Trades:
1.69k
CNA.UK
CENTRICA PLC
Last:
177.55		Date:
Nov 6
17:35:16
Change:
+0.90
(+0.51%)		High/Low:
177.65
175.05
52W Change:
+62.30
(+54.06%)		52W High/Low:
180.75
114.60
Open:
177.55		Prev.:
176.65
Volume:
15.7m		Turnover:
2.29g
No. Trades:
3.37k
CPG.UK
COMPASS GROUP PLC
Last:
2493		Date:
Nov 6
17:36:37
Change:
-49
(-1.93%)		High/Low:
2547
2483
52W Change:
-140
(-5.32%)		52W High/Low:
2853
2344
Open:
2532		Prev.:
2542
Volume:
2.42m		Turnover:
3.89g
No. Trades:
2.95k
CRDA.UK
CRODA INTERNATIONAL PLC
Last:
2785		Date:
Nov 6
17:36:34
Change:
-9
(-0.32%)		High/Low:
2822
2754
52W Change:
-881
(-24.03%)		52W High/Low:
3821
2427
Open:
2802		Prev.:
2794
Volume:
1.34m		Turnover:
1.37g
No. Trades:
1.97k
CRH.UK
CRH PLC
Last:
8724		Date:
Nov 6
17:36:31
Change:
-204
(-2.28%)		High/Low:
8902
8480
52W Change:
+916
(+11.73%)		52W High/Low:
9152
5748
Open:
8544		Prev.:
8928
Volume:
299k		Turnover:
2.28g
No. Trades:
5.96k
DCC.UK
DCC PLC
Last:
4770		Date:
Nov 6
17:35:22
Change:
-82
(-1.69%)		High/Low:
4860
4752
52W Change:
-112
(-2.29%)		52W High/Low:
5865
4454
Open:
4846		Prev.:
4852
Volume:
249k		Turnover:
1.05g
No. Trades:
1.56k
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.

© 2000-2025 Stooq