Federal Home Loan Mortgage Corporation (LON:0IKZ)
London · Delayed Price · Currency is GBP · Price in USD 5.40
+0.20 (3.85%)
At close: Mar 13, 2026
LON:0IKZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 5.30 | 5.49 | 5.14 | 5.40 | 5.40 | 3.85% | 45,363 |
| Mar 12, 2026 | 5.51 | 5.51 | 5.20 | 5.20 | 5.20 | -3.70% | 13,395 |
| Mar 11, 2026 | 5.34 | 5.46 | 5.26 | 5.40 | 5.40 | 0.75% | 4,031 |
| Mar 10, 2026 | 5.41 | 5.57 | 5.35 | 5.36 | 5.36 | -1.29% | 6,929 |
| Mar 9, 2026 | 5.65 | 5.65 | 5.23 | 5.43 | 5.43 | -6.38% | 22,143 |
| Mar 6, 2026 | 6.02 | 6.02 | 5.75 | 5.80 | 5.80 | -3.17% | 3,370 |
| Mar 5, 2026 | 6.12 | 6.12 | 5.86 | 5.99 | 5.99 | 1.18% | 1,486 |
| Mar 4, 2026 | 5.70 | 6.05 | 5.18 | 5.92 | 5.92 | 2.60% | 17,075 |
| Mar 3, 2026 | 6.17 | 6.22 | 5.51 | 5.77 | 5.77 | -7.68% | 21,366 |
| Mar 2, 2026 | 6.33 | 6.44 | 6.19 | 6.25 | 6.25 | -2.34% | 12,939 |
| Feb 27, 2026 | 6.65 | 6.65 | 6.30 | 6.40 | 6.40 | -0.62% | 12,572 |
| Feb 26, 2026 | 6.59 | 6.59 | 6.29 | 6.44 | 6.44 | 1.58% | 13,013 |
| Feb 25, 2026 | 6.80 | 6.91 | 6.34 | 6.34 | 6.34 | -6.21% | 31,321 |
| Feb 24, 2026 | 6.89 | 6.89 | 6.61 | 6.76 | 6.76 | -2.45% | 7,741 |
| Feb 23, 2026 | 7.15 | 7.29 | 6.93 | 6.93 | 6.93 | -6.10% | 27,386 |
| Feb 20, 2026 | 7.32 | 7.43 | 7.25 | 7.38 | 7.38 | 1.79% | 1,426 |
| Feb 19, 2026 | 7.40 | 7.43 | 7.21 | 7.25 | 7.25 | -0.82% | 1,289 |
| Feb 18, 2026 | 6.88 | 7.57 | 6.80 | 7.31 | 7.31 | 6.72% | 50,679 |
| Feb 17, 2026 | 6.93 | 6.93 | 6.38 | 6.85 | 6.85 | -2.14% | 4,247 |
| Feb 13, 2026 | 7.18 | 7.18 | 6.74 | 7.00 | 7.00 | -0.99% | 20,667 |
| Feb 12, 2026 | 7.39 | 7.39 | 7.07 | 7.07 | 7.07 | -1.81% | 12,084 |
| 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 |