Federal Home Loan Mortgage Corporation (LON:0IKZ)
London · Delayed Price · Currency is GBP · Price in USD 5.95
+0.08 (1.36%)
At close: Jun 4, 2026
LON:0IKZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 6.64 | 6.69 | 5.82 | 5.93 | 5.93 | -0.34% | 32,427 |
| Jun 4, 2026 | 5.78 | 6.18 | 5.70 | 5.95 | 5.95 | 1.36% | 14,044 |
| Jun 3, 2026 | 6.22 | 6.24 | 5.71 | 5.87 | 5.87 | -4.71% | 24,709 |
| Jun 2, 2026 | 6.50 | 6.50 | 6.15 | 6.16 | 6.16 | -0.16% | 3,715 |
| Jun 1, 2026 | 6.38 | 6.38 | 6.16 | 6.17 | 6.17 | -2.83% | 5,302 |
| May 29, 2026 | 6.43 | 6.46 | 6.34 | 6.35 | 6.35 | -2.31% | 1,250 |
| May 28, 2026 | 6.60 | 6.60 | 6.45 | 6.50 | 6.50 | 0.46% | 888 |
| May 27, 2026 | 6.29 | 6.47 | 6.18 | 6.47 | 6.47 | 1.89% | 3,041 |
| May 26, 2026 | 6.54 | 6.54 | 6.25 | 6.35 | 6.35 | -2.61% | 26,981 |
| May 22, 2026 | 6.41 | 6.60 | 6.39 | 6.52 | 6.52 | 3.49% | 5,751 |
| May 21, 2026 | 6.45 | 6.52 | 6.21 | 6.30 | 6.30 | -2.78% | 3,116 |
| May 20, 2026 | 6.25 | 6.48 | 6.06 | 6.48 | 6.48 | 3.51% | 1,255 |
| May 19, 2026 | 6.30 | 6.40 | 5.97 | 6.26 | 6.26 | -3.54% | 6,793 |
| May 18, 2026 | 6.92 | 6.93 | 6.43 | 6.49 | 6.49 | -6.48% | 1,660 |
| May 15, 2026 | 6.99 | 6.99 | 6.92 | 6.94 | 6.94 | -1.42% | 1,828 |
| May 14, 2026 | 7.08 | 7.15 | 7.03 | 7.04 | 7.04 | 1.59% | 1,068 |
| May 13, 2026 | 6.90 | 7.08 | 6.90 | 6.93 | 6.93 | -0.72% | 4,694 |
| May 12, 2026 | 6.97 | 7.02 | 6.80 | 6.98 | 6.98 | 1.45% | 2,840 |
| May 11, 2026 | 7.05 | 7.11 | 6.88 | 6.88 | 6.88 | -1.71% | 17,358 |
| May 8, 2026 | 7.12 | 7.17 | 6.99 | 7.00 | 7.00 | -3.18% | 4,829 |
| May 7, 2026 | 7.42 | 7.57 | 7.20 | 7.23 | 7.23 | -0.28% | 5,036 |
| May 6, 2026 | 7.11 | 7.38 | 6.95 | 7.25 | 7.25 | -0.82% | 24,746 |
| May 5, 2026 | 7.70 | 7.80 | 7.28 | 7.31 | 7.31 | -6.28% | 11,410 |
| May 4, 2026 | 7.36 | 7.98 | 7.35 | 7.80 | 7.80 | 7.73% | 37,324 |
| May 1, 2026 | 7.11 | 7.36 | 7.06 | 7.24 | 7.24 | 2.55% | 22,481 |
| Apr 30, 2026 | 6.65 | 7.12 | 6.65 | 7.06 | 7.06 | 7.62% | 6,168 |
| Apr 29, 2026 | 6.65 | 6.93 | 6.42 | 6.56 | 6.56 | -0.30% | 10,386 |
| Apr 28, 2026 | 6.19 | 6.63 | 6.19 | 6.58 | 6.58 | 7.52% | 19,338 |
| Apr 27, 2026 | 6.15 | 6.27 | 6.02 | 6.12 | 6.12 | 0.33% | 3,121 |
| Apr 24, 2026 | 6.13 | 6.38 | 5.98 | 6.10 | 6.10 | -1.61% | 19,738 |
| Apr 23, 2026 | 6.63 | 6.74 | 6.20 | 6.20 | 6.20 | -8.96% | 10,258 |
| Apr 22, 2026 | 7.00 | 7.00 | 6.76 | 6.81 | 6.81 | -3.95% | 15,648 |
| Apr 21, 2026 | 7.05 | 7.23 | 7.01 | 7.09 | 7.09 | 1.58% | 7,544 |
| Apr 20, 2026 | 7.15 | 7.15 | 6.97 | 6.98 | 6.98 | -3.32% | 2,752 |
| Apr 17, 2026 | 6.88 | 7.29 | 6.75 | 7.22 | 7.22 | 4.64% | 5,816 |
| Apr 16, 2026 | 7.21 | 7.21 | 6.87 | 6.90 | 6.90 | -4.30% | 15,312 |
| Apr 15, 2026 | 7.30 | 7.41 | 7.12 | 7.21 | 7.21 | 0.42% | 11,556 |
| Apr 14, 2026 | 7.15 | 7.45 | 7.12 | 7.18 | 7.18 | -0.14% | 6,252 |
| Apr 13, 2026 | 7.19 | 7.21 | 6.65 | 7.19 | 7.19 | -1.37% | 123,180 |
| Apr 10, 2026 | 6.94 | 7.46 | 6.86 | 7.29 | 7.29 | 17.77% | 62,557 |
| Apr 9, 2026 | 5.99 | 6.20 | 5.85 | 6.19 | 6.19 | 6.36% | 1,803 |
| Apr 8, 2026 | 5.70 | 6.20 | 5.65 | 5.82 | 5.82 | 3.01% | 11,947 |
| Apr 7, 2026 | 5.57 | 5.67 | 5.31 | 5.65 | 5.65 | -6.92% | 29,551 |
| Apr 2, 2026 | 6.32 | 6.32 | 5.78 | 6.07 | 6.07 | -9.40% | 9,502 |
| Apr 1, 2026 | 6.49 | 7.09 | 6.45 | 6.70 | 6.70 | 6.86% | 45,782 |
| Mar 31, 2026 | 6.75 | 7.36 | 6.00 | 6.27 | 6.27 | 4.50% | 113,365 |
| Mar 30, 2026 | 4.49 | 6.10 | 4.38 | 6.00 | 6.00 | 38.25% | 235,613 |
| Mar 27, 2026 | 4.56 | 4.60 | 4.25 | 4.34 | 4.34 | -5.65% | 177,366 |
| Mar 26, 2026 | 5.00 | 5.00 | 4.51 | 4.60 | 4.60 | -8.00% | 10,884 |
| Mar 25, 2026 | 5.13 | 5.13 | 4.86 | 5.00 | 5.00 | -2.91% | 7,088 |