Federal Home Loan Mortgage Corporation (LON:0IKZ)
London · Delayed Price · Currency is GBP · Price in USD 7.20
-0.15 (-2.04%)
At close: Feb 11, 2026
LON:0IKZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 7.30 | 7.31 | 7.20 | 7.20 | 7.20 | -2.04% | 5,815 |
| Feb 10, 2026 | 7.35 | 7.55 | 7.22 | 7.35 | 7.35 | -3.03% | 1,402 |
| Feb 9, 2026 | 7.42 | 7.58 | 7.28 | 7.58 | 7.58 | 0.93% | 8,551 |
| Feb 6, 2026 | 7.46 | 7.60 | 7.40 | 7.51 | 7.51 | 0.81% | 13,377 |
| Feb 5, 2026 | 7.95 | 8.25 | 7.45 | 7.45 | 7.45 | 1.22% | 19,483 |
| Feb 4, 2026 | 7.12 | 7.41 | 7.06 | 7.36 | 7.36 | 3.08% | 37,640 |
| Feb 3, 2026 | 7.50 | 7.50 | 7.10 | 7.14 | 7.14 | -0.14% | 11,499 |
| Feb 2, 2026 | 7.21 | 7.29 | 7.13 | 7.15 | 7.15 | -0.83% | 5,858 |
| Jan 30, 2026 | 7.40 | 7.82 | 7.21 | 7.21 | 7.21 | -1.77% | 87,290 |
| Jan 29, 2026 | 7.15 | 7.34 | 7.00 | 7.34 | 7.34 | 1.94% | 28,584 |
| Jan 28, 2026 | 7.70 | 7.70 | 7.20 | 7.20 | 7.20 | -5.14% | 7,478 |
| Jan 27, 2026 | 7.95 | 7.95 | 7.59 | 7.59 | 7.59 | -1.04% | 6,783 |
| Jan 26, 2026 | 8.00 | 8.00 | 7.66 | 7.67 | 7.67 | -5.96% | 11,939 |
| Jan 23, 2026 | 8.19 | 8.19 | 8.09 | 8.16 | 8.16 | -2.56% | 1,315 |
| Jan 22, 2026 | 8.78 | 8.88 | 8.37 | 8.37 | 8.37 | 5.15% | 9,426 |
| Jan 21, 2026 | 7.50 | 7.97 | 7.44 | 7.96 | 7.96 | 1.79% | 15,694 |
| Jan 20, 2026 | 7.31 | 7.82 | 7.19 | 7.82 | 7.82 | -3.10% | 16,337 |
| Jan 16, 2026 | 8.56 | 8.57 | 7.90 | 8.07 | 8.07 | -5.06% | 19,968 |
| Jan 15, 2026 | 9.07 | 9.07 | 8.20 | 8.50 | 8.50 | -13.27% | 26,790 |
| Jan 14, 2026 | 9.84 | 9.84 | 9.80 | 9.80 | 9.80 | -1.61% | 4,439 |
| Jan 13, 2026 | 9.99 | 10.02 | 9.96 | 9.96 | 9.96 | - | 3,957 |
| Jan 12, 2026 | 10.05 | 10.05 | 9.90 | 9.96 | 9.96 | -3.02% | 7,760 |
| Jan 9, 2026 | 10.21 | 10.27 | 10.21 | 10.27 | 10.27 | 2.39% | 2,713 |
| Jan 8, 2026 | 10.07 | 10.07 | 10.01 | 10.03 | 10.03 | 0.80% | 2,598 |
| Jan 7, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -2.26% | 45 |
| 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 |