| Code | Name | High | Low | Close | Volume | Change |
|---|
| RAB | Rab Capital Ord 0.1p | 7.959 | 7.470 | 7.800 | 5,066,943 | 0.050 |  | 0.65 |
| RAM | Ram Investment Group Ord 1p | 8.200 | 8.000 | 8.200 | 2,451 | 0.950 | | 13.10 |
| RAT | Rathbone Bros. | 750.0 | 726.5 | 738.0 | 6,291 | 11.5 |  | 1.53 |
| RAV | Raven Mount Ord 0.1p | 34.25 | 34.25 | 34.25 | 0 | 1.25 | | 3.79 |
| RAY | RAYMARINE ORD GBP0.01 | 19.50 | 16.50 | 16.50 | 213,748 | 1.25 | | 7.04 |
| RB | Reckitt Benckiser | 2,793 | 2,689 | 2,700 | 2,703,834 | 14 | | 0.52 |
| RBG | Rea Bros | 425.0 | 400.0 | 400.0 | 35,419 | 0.0 |  | 0.00 |
| RBN | Robinson Ord 0.5p | 50.00 | 45.00 | 50.00 | 1,000 | 5.00 | | 11.11 |
| RBS | Royal Bank of Scotland | 44.00 | 41.40 | 42.30 | 117,552,200 | 0.60 | | 1.44 |
| RCDO | Ricardo Grp | 255.0 | 252.0 | 253.5 | 174,541 | 1.5 | | 0.59 |
| RCG | RC Group (Holdings) Ltd | 41.00 | 37.25 | 37.25 | 170,000 | 3.75 | | 9.15 |
| RCP | Rit Cap La | 1035.0 | 997.0 | 999.0 | 93,783 | 26.0 | | 2.54 |
| RDF | RDF MEDIA ORD GBP0 | 102.00 | 96.00 | 99.00 | 0 | 3.00 | | 3.13 |
| RDG | Ridge Mining Ord $0.05 | 30.70 | 29.00 | 29.50 | 476,996 | 0.02 | | 0.07 |
| RDL | REDLINE COMMUNICATION GROUP COM NPV | 24.00 | 24.00 | 24.00 | 0 | 1.50 | | 6.67 |
| RDP | radicle projects ord gbp0.03 | 27.00 | 23.00 | 26.55 | 26,965 | 0.45 | | 1.67 |
| RDSA | royal dutch shell `a`shs | 1,695 | 1,592 | 1,594 | 6,620,989 | 99 | | 5.85 |
| RDSB | royal dutch shell `b`shs | 1,691 | 1,580 | 1,586 | 11,068,640 | 99 | | 5.88 |
| RDW | Redrow Grp | 175.5 | 163.5 | 165.8 | 480,931 | 9.3 | | 5.29 |
| RE | R.e.a. Holdings | 265.0 | 220.0 | 245.0 | 20,742 | 14.0 | | 5.41 |
| REAL | REAL OFFICE GROUP PLC ORD GBP0.10 | 14.00 | 14.00 | 14.00 | 0 | 0.00 | | 0.00 |
| RED | Redstone Telecom | 19.00 | 18.25 | 18.25 | 990 | 0.25 | | 1.39 |
| REDT | ARC RISK MANAGEMENT GROUP ORD GBP0.01 | 3.000 | 3.000 | 3.000 | 0 | 0.000 | | 0.00 |