Federal Home Loan Mortgage Corporation (LON:0IKZ)
London · Delayed Price · Currency is GBP · Price in USD 10.18
-0.27 (-2.58%)
At close: Jan 6, 2026
LON:0IKZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 10.45 | 10.50 | 10.10 | 10.18 | 10.18 | -2.58% | 2,823 |
| Jan 5, 2026 | 10.39 | 10.49 | 10.39 | 10.45 | 10.45 | -0.48% | 12,311 |
| Jan 2, 2026 | 10.15 | 10.50 | 10.15 | 10.50 | 10.50 | 4.74% | 18,798 |
| Dec 31, 2025 | 9.76 | 10.16 | 9.76 | 10.03 | 10.03 | 3.46% | 16,371 |
| Dec 30, 2025 | 9.85 | 9.85 | 9.66 | 9.69 | 9.69 | -1.22% | 7,798 |
| Dec 29, 2025 | 9.92 | 9.92 | 9.68 | 9.81 | 9.81 | -3.73% | 9,527 |
| Dec 24, 2025 | 10.20 | 10.20 | 10.19 | 10.19 | 10.19 | 0.79% | 1,200 |
| Dec 23, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -3.25% | 808 |
| Dec 22, 2025 | 10.60 | 10.60 | 10.36 | 10.45 | 10.45 | 0.48% | 4,669 |
| Dec 19, 2025 | 10.16 | 10.40 | 10.16 | 10.40 | 10.40 | 4.73% | 3,271 |
| Dec 18, 2025 | 10.29 | 10.29 | 9.85 | 9.93 | 9.93 | -3.50% | 8,570 |
| Dec 17, 2025 | 10.37 | 10.37 | 10.28 | 10.29 | 10.29 | 1.08% | 12,201 |
| Dec 16, 2025 | 10.18 | 10.20 | 9.51 | 10.18 | 10.18 | -0.59% | 26,227 |
| Dec 15, 2025 | 10.20 | 10.29 | 10.01 | 10.24 | 10.24 | -2.38% | 13,295 |
| Dec 12, 2025 | 10.99 | 11.00 | 10.09 | 10.49 | 10.49 | -1.96% | 21,048 |
| Dec 11, 2025 | 11.11 | 11.14 | 10.64 | 10.70 | 10.70 | -4.04% | 6,027 |
| Dec 10, 2025 | 11.29 | 11.29 | 10.91 | 11.15 | 11.15 | -1.47% | 4,405 |
| Dec 9, 2025 | 10.93 | 11.80 | 10.93 | 11.32 | 11.32 | 8.29% | 25,777 |
| Dec 8, 2025 | 10.58 | 10.61 | 10.41 | 10.45 | 10.45 | -2.88% | 9,471 |
| Dec 5, 2025 | 10.65 | 10.76 | 10.65 | 10.76 | 10.76 | 0.56% | 1,466 |
| 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 |