Federal Home Loan Mortgage Corporation (LON:0IKZ)
London · Delayed Price · Currency is GBP · Price in USD 10.38
+0.33 (3.28%)
At close: Dec 3, 2025
LON:0IKZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.71 | 10.71 | 10.70 | 10.70 | 10.70 | 3.08% | 3,139 |
| Dec 3, 2025 | 9.90 | 10.46 | 9.90 | 10.38 | 10.38 | 3.28% | 1,436 |
| Dec 2, 2025 | 9.90 | 10.10 | 9.90 | 10.05 | 10.05 | 0.60% | 1,715 |
| Dec 1, 2025 | 9.59 | 10.26 | 9.46 | 9.99 | 9.99 | 2.99% | 38,826 |
| Nov 28, 2025 | 9.30 | 9.70 | 9.30 | 9.70 | 9.70 | 6.36% | 8,900 |
| Nov 26, 2025 | 9.15 | 9.19 | 8.87 | 9.12 | 9.12 | -1.83% | 14,928 |
| Nov 25, 2025 | 9.04 | 9.29 | 9.04 | 9.29 | 9.29 | -0.64% | 150 |
| Nov 24, 2025 | 8.95 | 9.35 | 8.76 | 9.35 | 9.35 | 4.82% | 48,458 |
| Nov 21, 2025 | 8.65 | 8.92 | 8.09 | 8.92 | 8.92 | -0.34% | 8,862 |
| Nov 20, 2025 | 10.37 | 10.46 | 8.95 | 8.95 | 8.95 | -6.99% | 14,216 |
| Nov 19, 2025 | 9.50 | 9.95 | 9.50 | 9.62 | 9.62 | 20.29% | 11,028 |
| Nov 18, 2025 | 8.27 | 8.32 | 7.98 | 8.00 | 8.00 | -3.61% | 4,201 |
| Nov 17, 2025 | 8.32 | 8.39 | 7.84 | 8.30 | 8.30 | -1.43% | 6,067 |
| Nov 14, 2025 | 7.74 | 8.76 | 7.25 | 8.42 | 8.42 | 4.47% | 26,999 |
| Nov 13, 2025 | 8.17 | 8.25 | 6.46 | 8.06 | 8.06 | -6.28% | 58,824 |
| Nov 12, 2025 | 9.60 | 9.74 | 8.35 | 8.60 | 8.60 | -11.89% | 28,594 |
| Nov 11, 2025 | 9.76 | 9.76 | 9.74 | 9.76 | 9.76 | -1.01% | 1,341 |
| Nov 10, 2025 | 9.73 | 9.98 | 9.73 | 9.86 | 9.86 | 4.89% | 13,279 |
| Nov 7, 2025 | 9.85 | 9.85 | 9.40 | 9.40 | 9.40 | -2.59% | 3,383 |
| Nov 6, 2025 | 9.95 | 9.95 | 9.65 | 9.65 | 9.65 | -4.06% | 2,890 |
| Nov 5, 2025 | 9.80 | 10.06 | 9.72 | 10.06 | 10.06 | 0.58% | 5,139 |
| Nov 4, 2025 | 9.86 | 10.00 | 9.86 | 10.00 | 10.00 | -0.10% | 3,930 |
| Nov 3, 2025 | 9.50 | 10.01 | 9.50 | 10.01 | 10.01 | 4.93% | 2,026 |
| Oct 31, 2025 | 9.75 | 9.76 | 9.29 | 9.54 | 9.54 | -4.60% | 8,229 |
| Oct 30, 2025 | 10.32 | 10.32 | 10.00 | 10.00 | 10.00 | -2.06% | 3,903 |
| Oct 29, 2025 | 10.11 | 10.27 | 10.08 | 10.21 | 10.21 | -2.76% | 22,826 |
| Oct 28, 2025 | 10.95 | 10.95 | 9.97 | 10.50 | 10.50 | -5.75% | 9,210 |
| Oct 27, 2025 | 11.10 | 11.14 | 11.10 | 11.14 | 11.14 | 3.72% | 1,080 |
| Oct 24, 2025 | 11.34 | 11.34 | 10.74 | 10.74 | 10.74 | -3.91% | 15,169 |
| Oct 23, 2025 | 11.09 | 11.36 | 11.09 | 11.18 | 11.18 | 1.32% | 20,391 |
| Oct 22, 2025 | 11.60 | 11.63 | 11.03 | 11.03 | 11.03 | -6.35% | 19,802 |
| Oct 21, 2025 | 11.28 | 11.80 | 11.28 | 11.78 | 11.78 | 9.06% | 63,006 |
| Oct 20, 2025 | 10.27 | 11.23 | 10.27 | 10.80 | 10.80 | 6.93% | 9,140 |
| Oct 17, 2025 | 9.75 | 10.36 | 9.70 | 10.10 | 10.10 | 3.80% | 4,539 |
| Oct 16, 2025 | 9.60 | 10.48 | 9.60 | 9.73 | 9.73 | 3.07% | 34,754 |
| Oct 15, 2025 | 9.63 | 9.69 | 9.36 | 9.44 | 9.44 | -5.13% | 12,109 |
| Oct 14, 2025 | 10.15 | 10.16 | 8.96 | 9.95 | 9.95 | -10.28% | 72,581 |
| Oct 13, 2025 | 11.99 | 11.99 | 10.88 | 11.09 | 11.09 | -3.40% | 15,718 |
| Oct 10, 2025 | 11.80 | 11.91 | 11.48 | 11.48 | 11.48 | -3.93% | 3,620 |
| Oct 9, 2025 | 11.90 | 12.00 | 11.90 | 11.95 | 11.95 | 1.53% | 4,794 |
| Oct 8, 2025 | 11.92 | 11.92 | 11.76 | 11.77 | 11.77 | -0.51% | 9,884 |
| Oct 7, 2025 | 12.08 | 12.11 | 11.81 | 11.83 | 11.83 | -2.15% | 8,385 |
| Oct 6, 2025 | 12.35 | 12.43 | 12.09 | 12.09 | 12.09 | -1.71% | 8,320 |
| Oct 3, 2025 | 12.68 | 12.69 | 12.18 | 12.30 | 12.30 | 0.99% | 16,434 |
| Oct 2, 2025 | 11.83 | 12.26 | 11.83 | 12.18 | 12.18 | 3.48% | 7,164 |
| Oct 1, 2025 | 11.65 | 11.90 | 11.52 | 11.77 | 11.77 | 2.09% | 30,708 |
| Sep 30, 2025 | 12.20 | 12.20 | 11.50 | 11.53 | 11.53 | -6.19% | 13,972 |
| Sep 29, 2025 | 12.40 | 12.51 | 12.16 | 12.29 | 12.29 | -1.92% | 30,953 |
| Sep 26, 2025 | 12.61 | 12.61 | 12.42 | 12.53 | 12.53 | 2.54% | 15,950 |
| Sep 25, 2025 | 12.54 | 12.54 | 12.20 | 12.22 | 12.22 | -3.93% | 11,916 |