Federal Home Loan Mortgage Corporation (LON:0IKZ)
London · Delayed Price · Currency is GBP · Price in USD 5.61
+0.14 (2.56%)
At close: Jul 20, 2026
LON:0IKZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.45 | 5.60 | 5.20 | 5.60 | 5.60 | 2.38% | 618 |
| Jul 17, 2026 | 5.25 | 5.52 | 5.01 | 5.47 | 5.47 | 1.86% | 6,670 |
| Jul 16, 2026 | 5.46 | 5.51 | 5.31 | 5.37 | 5.37 | -0.74% | 2,627 |
| Jul 15, 2026 | 5.42 | 5.45 | 5.38 | 5.41 | 5.41 | - | 2,064 |
| Jul 14, 2026 | 5.65 | 5.68 | 5.41 | 5.41 | 5.41 | -3.91% | 3,271 |
| Jul 13, 2026 | 5.94 | 5.94 | 5.62 | 5.63 | 5.63 | -0.88% | 7,317 |
| Jul 10, 2026 | 5.53 | 5.80 | 5.52 | 5.68 | 5.68 | 2.71% | 18,488 |
| Jul 9, 2026 | 5.39 | 5.58 | 5.33 | 5.53 | 5.53 | 3.36% | 350 |
| Jul 8, 2026 | 5.66 | 5.66 | 5.30 | 5.35 | 5.35 | -5.14% | 3,254 |
| Jul 7, 2026 | 5.81 | 5.81 | 5.63 | 5.64 | 5.64 | -2.42% | 3,055 |
| Jul 6, 2026 | 5.73 | 5.85 | 5.69 | 5.78 | 5.78 | 1.58% | 7,744 |
| Jul 2, 2026 | 5.90 | 5.94 | 5.67 | 5.69 | 5.69 | -8.23% | 7,764 |
| Jul 1, 2026 | 6.10 | 6.20 | 5.99 | 6.20 | 6.20 | 2.48% | 1,352 |
| Jun 30, 2026 | 6.20 | 6.20 | 6.04 | 6.05 | 6.05 | -1.31% | 39,734 |
| Jun 29, 2026 | 6.19 | 6.19 | 5.98 | 6.13 | 6.13 | 1.66% | 2,405 |
| Jun 26, 2026 | 6.50 | 6.50 | 6.03 | 6.03 | 6.03 | -10.67% | 10,682 |
| Jun 25, 2026 | 6.52 | 6.75 | 6.11 | 6.75 | 6.75 | 9.58% | 131,299 |
| Jun 24, 2026 | 5.65 | 6.18 | 5.44 | 6.16 | 6.16 | 10.20% | 2,066 |
| Jun 23, 2026 | 5.82 | 5.89 | 5.32 | 5.59 | 5.59 | -4.44% | 6,942 |
| Jun 22, 2026 | 6.02 | 6.02 | 5.82 | 5.85 | 5.85 | -1.02% | 11,340 |
| Jun 18, 2026 | 5.91 | 5.99 | 5.82 | 5.91 | 5.91 | -1.34% | 2,669 |
| Jun 17, 2026 | 6.07 | 6.15 | 5.99 | 5.99 | 5.99 | -1.16% | 3,126 |
| Jun 16, 2026 | 6.08 | 6.17 | 6.06 | 6.06 | 6.06 | 1.34% | 11,166 |
| Jun 15, 2026 | 5.86 | 6.11 | 5.83 | 5.98 | 5.98 | 5.10% | 18,176 |
| Jun 12, 2026 | 5.73 | 5.88 | 5.64 | 5.69 | 5.69 | -1.04% | 1,946 |
| Jun 11, 2026 | 5.56 | 5.76 | 5.47 | 5.75 | 5.75 | 3.98% | 34,687 |
| Jun 10, 2026 | 5.69 | 5.80 | 5.51 | 5.53 | 5.53 | -2.81% | 133,617 |
| Jun 9, 2026 | 5.94 | 5.94 | 5.67 | 5.69 | 5.69 | -4.05% | 2,548 |
| Jun 8, 2026 | 5.99 | 6.06 | 5.72 | 5.93 | 5.93 | - | 8,218 |
| 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 |