Federal Home Loan Mortgage Corporation (LON:0IKZ)
London · Delayed Price · Currency is GBP · Price in USD 9.54
-0.46 (-4.60%)
At close: Oct 31, 2025
LON:0IKZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 12.92 | 13.17 | 12.72 | 12.72 | 12.72 | 11.19% | 9,912 |
| Sep 23, 2025 | 11.36 | 11.44 | 11.19 | 11.44 | 11.44 | -2.56% | 8,242 |
| Sep 22, 2025 | 11.88 | 11.96 | 11.74 | 11.74 | 11.74 | -2.33% | 30,505 |
| Sep 19, 2025 | 12.96 | 13.01 | 12.02 | 12.02 | 12.02 | -7.18% | 17,535 |
| Sep 18, 2025 | 13.45 | 13.50 | 12.91 | 12.95 | 12.95 | -2.26% | 20,706 |
| Sep 17, 2025 | 12.99 | 13.42 | 12.99 | 13.25 | 13.25 | 2.63% | 9,820 |
| Sep 16, 2025 | 13.14 | 13.14 | 12.77 | 12.91 | 12.91 | 1.89% | 3,150 |
| Sep 15, 2025 | 13.50 | 13.98 | 12.67 | 12.67 | 12.67 | -9.50% | 16,087 |
| 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 |