AGNC Investment Corp. (LON:0H6E)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 8.90
+0.10 (1.14%)
Oct 29, 2026, 5:15 PM GMT
LON:0H6E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 8.94 | 9.01 | 8.89 | 8.90 | 8.90 | 1.14% | 87,192 |
| Oct 28, 2026 | 8.90 | 8.95 | 8.79 | 8.80 | 8.80 | -0.34% | 46,348 |
| Oct 27, 2026 | 8.81 | 8.88 | 8.73 | 8.83 | 8.83 | 0.68% | 44,887 |
| Oct 26, 2026 | 8.86 | 9.00 | 8.76 | 8.77 | 8.77 | -0.23% | 81,637 |
| Oct 23, 2026 | 8.92 | 8.99 | 8.74 | 8.79 | 8.79 | -2.12% | 52,733 |
| Oct 22, 2026 | 8.80 | 9.05 | 8.71 | 8.98 | 8.98 | 0.79% | 71,300 |
| Oct 21, 2026 | 8.86 | 8.95 | 8.79 | 8.91 | 8.91 | 1.37% | 73,663 |
| Oct 20, 2026 | 8.39 | 8.86 | 8.32 | 8.79 | 8.79 | 3.80% | 125,487 |
| Oct 19, 2026 | 8.79 | 8.85 | 8.39 | 8.47 | 8.47 | -3.11% | 177,113 |
| Oct 16, 2026 | 8.89 | 8.90 | 8.72 | 8.74 | 8.74 | -1.91% | 55,867 |
| Oct 15, 2026 | 8.61 | 8.94 | 8.58 | 8.91 | 8.91 | 3.85% | 168,597 |
| Oct 14, 2026 | 8.66 | 8.68 | 8.45 | 8.58 | 8.58 | 0.23% | 93,888 |
| Oct 13, 2026 | 8.71 | 8.82 | 8.50 | 8.56 | 8.56 | -2.28% | 95,326 |
| Oct 12, 2026 | 8.73 | 8.88 | 8.57 | 8.76 | 8.76 | 1.86% | 85,199 |
| Oct 9, 2026 | 8.71 | 8.78 | 8.51 | 8.60 | 8.60 | -0.41% | 72,702 |
| Oct 8, 2026 | 8.48 | 8.64 | 8.40 | 8.64 | 8.64 | 1.84% | 66,890 |
| Oct 7, 2026 | 8.73 | 8.76 | 8.43 | 8.48 | 8.48 | -1.87% | 221,106 |
| Oct 6, 2026 | 8.68 | 8.74 | 8.59 | 8.64 | 8.64 | -0.69% | 322,579 |
| Oct 5, 2026 | 8.82 | 8.93 | 8.66 | 8.70 | 8.70 | -2.14% | 257,215 |
| Oct 2, 2026 | 8.98 | 9.13 | 8.78 | 8.89 | 8.89 | -1.11% | 360,882 |
| Oct 1, 2026 | 9.10 | 9.13 | 8.87 | 8.99 | 8.99 | -1.86% | 333,975 |
| Sep 30, 2026 | 9.39 | 9.43 | 9.11 | 9.16 | 9.16 | -0.98% | 416,530 |
| Sep 29, 2026 | 9.52 | 9.59 | 9.33 | 9.37 | 9.25 | -1.78% | 115,697 |
| Sep 28, 2026 | 9.66 | 9.81 | 9.45 | 9.54 | 9.42 | -0.73% | 125,651 |
| Sep 25, 2026 | 9.70 | 9.82 | 9.51 | 9.61 | 9.49 | -1.33% | 97,207 |
| Sep 24, 2026 | 9.99 | 10.03 | 9.70 | 9.74 | 9.62 | -1.72% | 98,123 |
| Sep 23, 2026 | 10.14 | 10.15 | 9.87 | 9.91 | 9.78 | -1.59% | 313,176 |
| Sep 22, 2026 | 10.02 | 10.08 | 9.95 | 10.07 | 9.94 | 0.81% | 65,255 |
| Sep 21, 2026 | 9.89 | 10.03 | 9.86 | 9.99 | 9.86 | 1.20% | 63,165 |
| Sep 18, 2026 | 9.99 | 10.01 | 9.83 | 9.87 | 9.74 | -1.00% | 65,539 |
| Sep 17, 2026 | 10.03 | 10.26 | 9.95 | 9.97 | 9.84 | 0.61% | 60,132 |
| Sep 16, 2026 | 10.00 | 10.12 | 9.90 | 9.91 | 9.78 | -1.78% | 63,825 |
| Sep 15, 2026 | 10.09 | 10.21 | 10.02 | 10.09 | 9.96 | 0.20% | 43,633 |
| Sep 14, 2026 | 10.17 | 10.22 | 10.03 | 10.07 | 9.94 | -1.18% | 88,662 |
| Sep 11, 2026 | 10.31 | 10.49 | 10.16 | 10.19 | 10.06 | -0.97% | 73,775 |
| Sep 10, 2026 | 10.58 | 10.60 | 10.27 | 10.29 | 10.16 | -2.65% | 70,835 |
| Sep 9, 2026 | 10.72 | 10.77 | 10.56 | 10.57 | 10.44 | -1.58% | 37,763 |
| Sep 8, 2026 | 10.84 | 10.87 | 10.65 | 10.74 | 10.60 | 0.56% | 89,056 |
| Sep 4, 2026 | 10.70 | 10.73 | 10.57 | 10.68 | 10.54 | - | 26,528 |
| Sep 3, 2026 | 10.61 | 10.76 | 10.58 | 10.68 | 10.54 | 0.75% | 86,937 |
| Sep 2, 2026 | 10.62 | 10.65 | 10.51 | 10.60 | 10.46 | - | 40,073 |
| Sep 1, 2026 | 10.74 | 10.75 | 10.58 | 10.60 | 10.46 | -0.75% | 83,992 |
| Aug 31, 2026 | 10.81 | 10.85 | 10.68 | 10.68 | 10.54 | -1.02% | 104,092 |
| Aug 28, 2026 | 10.94 | 11.00 | 10.89 | 10.91 | 10.65 | - | 74,071 |
| Aug 27, 2026 | 10.86 | 10.96 | 10.79 | 10.91 | 10.65 | 0.65% | 41,011 |
| Aug 26, 2026 | 10.93 | 10.95 | 10.83 | 10.84 | 10.58 | -0.64% | 33,704 |
| Aug 25, 2026 | 10.98 | 11.04 | 10.88 | 10.91 | 10.65 | -0.46% | 41,245 |
| Aug 24, 2026 | 10.93 | 10.97 | 10.85 | 10.96 | 10.70 | 0.27% | 58,296 |
| Aug 21, 2026 | 10.94 | 11.00 | 10.90 | 10.93 | 10.67 | 0.18% | 27,864 |
| Aug 20, 2026 | 11.07 | 11.10 | 10.89 | 10.91 | 10.65 | -1.00% | 31,992 |