Federal Home Loan Mortgage Corporation (LON:0IKZ)
London · Delayed Price · Currency is GBP · Price in USD 14.00
-0.14 (-0.99%)
At close: Sep 12, 2025
LON:0IKZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 14.60 | 14.98 | 13.98 | 14.00 | 14.00 | -0.99% | 127,893 |
| Sep 11, 2025 | 13.20 | 14.20 | 12.80 | 14.14 | 14.14 | 10.90% | 131,401 |
| Sep 10, 2025 | 13.46 | 13.46 | 12.49 | 12.75 | 12.75 | -1.77% | 11,357 |
| Sep 9, 2025 | 13.35 | 13.35 | 12.38 | 12.98 | 12.98 | 2.85% | 30,846 |
| Sep 8, 2025 | 12.03 | 12.90 | 12.03 | 12.62 | 12.62 | 5.08% | 41,666 |
| Sep 5, 2025 | 12.20 | 12.49 | 11.86 | 12.01 | 12.01 | -1.48% | 19,376 |
| Sep 4, 2025 | 11.56 | 12.87 | 11.56 | 12.19 | 12.19 | 5.18% | 120,748 |
| Sep 3, 2025 | 9.98 | 11.88 | 9.98 | 11.59 | 11.59 | 19.24% | 93,401 |
| Sep 2, 2025 | 9.55 | 9.72 | 9.50 | 9.72 | 9.72 | 0.73% | 8,637 |
| Aug 29, 2025 | 9.21 | 9.65 | 9.09 | 9.65 | 9.65 | 2.12% | 3,899 |
| Aug 28, 2025 | 9.44 | 9.45 | 9.44 | 9.45 | 9.45 | 2.05% | 6,000 |
| Aug 27, 2025 | 9.12 | 9.29 | 9.12 | 9.26 | 9.26 | 1.65% | 15,081 |
| Aug 26, 2025 | 9.00 | 9.11 | 9.00 | 9.11 | 9.11 | 0.33% | 1,427 |
| Aug 25, 2025 | 9.19 | 9.20 | 9.08 | 9.08 | 9.08 | -2.37% | 7,404 |
| Aug 22, 2025 | 8.96 | 9.30 | 8.96 | 9.30 | 9.30 | 2.20% | 9,255 |
| Aug 21, 2025 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 0.55% | 697 |
| Aug 20, 2025 | 9.02 | 9.05 | 8.92 | 9.05 | 9.05 | -0.77% | 3,779 |
| Aug 19, 2025 | 9.32 | 9.39 | 9.00 | 9.12 | 9.12 | -1.62% | 20,483 |
| Aug 18, 2025 | 8.94 | 9.31 | 8.94 | 9.27 | 9.27 | 2.89% | 5,087 |
| Aug 15, 2025 | 8.92 | 9.02 | 8.89 | 9.01 | 9.01 | -1.21% | 5,015 |
| Aug 14, 2025 | 8.95 | 9.12 | 8.95 | 9.12 | 9.12 | 0.33% | 4,029 |
| Aug 13, 2025 | 9.20 | 9.20 | 9.09 | 9.09 | 9.09 | 0.33% | 10,090 |
| Aug 12, 2025 | 9.13 | 9.20 | 8.75 | 9.06 | 9.06 | -0.77% | 76,232 |
| Aug 11, 2025 | 8.79 | 9.23 | 8.79 | 9.13 | 9.13 | 14.13% | 23,030 |
| Aug 8, 2025 | 6.75 | 8.00 | 6.75 | 8.00 | 8.00 | 17.13% | 138,237 |
| Aug 7, 2025 | 6.64 | 6.88 | 6.64 | 6.83 | 6.83 | 3.02% | 4,347 |
| Aug 6, 2025 | 6.74 | 6.74 | 6.63 | 6.63 | 6.63 | -6.62% | 3,622 |
| Aug 4, 2025 | 7.24 | 7.31 | 6.98 | 7.10 | 7.10 | -1.80% | 9,218 |
| Aug 1, 2025 | 7.35 | 7.45 | 7.18 | 7.23 | 7.23 | 11.23% | 12,783 |
| Jul 31, 2025 | 6.76 | 6.76 | 6.50 | 6.50 | 6.50 | -8.06% | 2,213 |
| Jul 30, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 7.12% | 100 |
| Jul 29, 2025 | 6.30 | 7.21 | 6.26 | 6.60 | 6.60 | 5.26% | 32,982 |
| Jul 28, 2025 | 6.20 | 6.50 | 6.20 | 6.27 | 6.27 | -3.39% | 3,577 |
| Jul 25, 2025 | 5.91 | 6.64 | 5.69 | 6.49 | 6.49 | -8.07% | 79,430 |
| Jul 24, 2025 | 6.90 | 7.06 | 6.80 | 7.06 | 7.06 | 0.71% | 8,758 |
| Jul 23, 2025 | 6.31 | 7.16 | 6.24 | 7.01 | 7.01 | 10.22% | 21,234 |
| Jul 22, 2025 | 6.70 | 6.70 | 6.26 | 6.36 | 6.36 | -6.47% | 13,213 |
| Jul 21, 2025 | 7.02 | 7.02 | 6.79 | 6.80 | 6.80 | -4.36% | 2,952 |
| Jul 18, 2025 | 7.27 | 7.27 | 7.11 | 7.11 | 7.11 | -1.80% | 3,196 |
| Jul 17, 2025 | 7.45 | 7.45 | 7.23 | 7.24 | 7.24 | -1.90% | 1,310 |
| Jul 16, 2025 | 7.43 | 7.43 | 7.38 | 7.38 | 7.38 | -1.60% | 483 |
| Jul 15, 2025 | 7.66 | 7.66 | 7.50 | 7.50 | 7.50 | 0.94% | 750 |
| Jul 14, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 1.92% | 131 |
| Jul 11, 2025 | 7.31 | 7.31 | 7.28 | 7.29 | 7.29 | -2.54% | 4,278 |
| Jul 10, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.54% | 2,000 |
| Jul 9, 2025 | 7.53 | 7.53 | 7.44 | 7.44 | 7.44 | -3.50% | 203 |
| Jul 8, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -0.13% | 1,623 |
| Jul 7, 2025 | 7.88 | 7.90 | 7.72 | 7.72 | 7.72 | -4.34% | 18,109 |
| Jul 3, 2025 | 7.99 | 8.09 | 7.92 | 8.07 | 8.07 | -0.49% | 9,386 |
| Jul 2, 2025 | 7.89 | 8.33 | 7.81 | 8.11 | 8.11 | 1.25% | 10,338 |