Federal National Mortgage Association (LON:0IL0)
London · Delayed Price · Currency is GBP · Price in USD 10.20
+0.39 (3.98%)
At close: Nov 28, 2025
LON:0IL0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 9.88 | 10.20 | 9.87 | 10.20 | 10.20 | 3.98% | 40,686 |
| Nov 26, 2025 | 9.75 | 9.81 | 9.29 | 9.81 | 9.81 | 1.03% | 12,481 |
| Nov 25, 2025 | 10.00 | 10.08 | 9.62 | 9.71 | 9.71 | -1.32% | 7,157 |
| Nov 24, 2025 | 9.42 | 9.86 | 9.27 | 9.84 | 9.84 | 10.69% | 67,838 |
| Nov 21, 2025 | 9.55 | 9.76 | 8.50 | 8.89 | 8.89 | -8.54% | 63,594 |
| Nov 20, 2025 | 11.49 | 11.64 | 9.56 | 9.72 | 9.72 | -8.84% | 47,814 |
| Nov 19, 2025 | 10.20 | 10.87 | 10.14 | 10.66 | 10.66 | 7.26% | 25,673 |
| Nov 18, 2025 | 9.40 | 9.94 | 8.93 | 9.94 | 9.94 | 7.46% | 19,593 |
| Nov 17, 2025 | 9.36 | 9.49 | 9.01 | 9.25 | 9.25 | -4.15% | 40,652 |
| Nov 14, 2025 | 8.65 | 9.79 | 8.12 | 9.65 | 9.65 | 6.04% | 37,669 |
| Nov 13, 2025 | 9.65 | 9.65 | 7.50 | 9.10 | 9.10 | -3.19% | 76,155 |
| Nov 12, 2025 | 10.69 | 10.73 | 9.26 | 9.40 | 9.40 | -13.52% | 25,710 |
| Nov 11, 2025 | 10.97 | 10.97 | 10.84 | 10.87 | 10.87 | -0.18% | 14,838 |
| Nov 10, 2025 | 10.87 | 11.06 | 10.80 | 10.89 | 10.89 | 3.42% | 20,691 |
| Nov 7, 2025 | 10.99 | 10.99 | 10.42 | 10.53 | 10.53 | -2.77% | 9,297 |
| Nov 6, 2025 | 11.29 | 11.29 | 10.65 | 10.83 | 10.83 | -3.73% | 23,039 |
| Nov 5, 2025 | 11.50 | 11.50 | 11.09 | 11.25 | 11.25 | 3.21% | 13,215 |
| Nov 4, 2025 | 11.03 | 11.03 | 10.86 | 10.90 | 10.90 | 2.54% | 2,696 |
| Nov 3, 2025 | 10.16 | 10.75 | 10.16 | 10.63 | 10.63 | 0.38% | 646 |
| Oct 31, 2025 | 10.68 | 10.74 | 9.28 | 10.59 | 10.59 | -3.20% | 38,060 |
| Oct 30, 2025 | 11.00 | 11.07 | 10.80 | 10.94 | 10.94 | -0.91% | 11,641 |
| Oct 29, 2025 | 11.51 | 11.51 | 10.85 | 11.04 | 11.04 | -0.18% | 25,837 |
| Oct 28, 2025 | 11.45 | 11.45 | 10.83 | 11.06 | 11.06 | -4.82% | 6,541 |
| Oct 27, 2025 | 11.62 | 11.73 | 11.62 | 11.62 | 11.62 | 2.02% | 4,543 |
| Oct 24, 2025 | 11.85 | 11.93 | 11.37 | 11.39 | 11.39 | -4.16% | 20,351 |
| Oct 23, 2025 | 12.07 | 12.25 | 11.89 | 11.89 | 11.89 | -0.38% | 16,993 |
| Oct 22, 2025 | 12.72 | 12.72 | 11.90 | 11.93 | 11.93 | -4.71% | 25,384 |
| Oct 21, 2025 | 11.95 | 12.60 | 11.92 | 12.52 | 12.52 | 10.11% | 30,332 |
| Oct 20, 2025 | 10.95 | 11.85 | 10.95 | 11.37 | 11.37 | 6.86% | 7,474 |
| Oct 17, 2025 | 10.40 | 10.90 | 10.25 | 10.64 | 10.64 | 4.17% | 8,176 |
| Oct 16, 2025 | 10.05 | 10.93 | 10.05 | 10.21 | 10.21 | 1.23% | 40,825 |
| Oct 15, 2025 | 10.20 | 10.20 | 9.95 | 10.09 | 10.09 | -4.90% | 19,124 |
| Oct 14, 2025 | 11.00 | 11.01 | 9.75 | 10.61 | 10.61 | -10.01% | 88,685 |
| Oct 13, 2025 | 12.20 | 12.35 | 11.45 | 11.79 | 11.79 | -0.08% | 22,102 |
| Oct 10, 2025 | 12.19 | 12.30 | 11.80 | 11.80 | 11.80 | -3.36% | 14,110 |
| Oct 9, 2025 | 12.20 | 12.32 | 12.20 | 12.21 | 12.21 | 0.99% | 7,050 |
| Oct 8, 2025 | 12.17 | 12.17 | 12.07 | 12.09 | 12.09 | -0.66% | 10,938 |
| Oct 7, 2025 | 12.30 | 12.35 | 12.08 | 12.17 | 12.17 | -0.65% | 19,782 |
| Oct 6, 2025 | 12.36 | 12.59 | 12.25 | 12.25 | 12.25 | -1.29% | 17,837 |
| Oct 3, 2025 | 12.73 | 12.93 | 12.29 | 12.41 | 12.41 | -0.08% | 19,696 |
| Oct 2, 2025 | 12.20 | 12.50 | 12.09 | 12.42 | 12.42 | 3.50% | 11,417 |
| Oct 1, 2025 | 12.01 | 12.20 | 11.93 | 12.00 | 12.00 | 1.35% | 33,479 |
| Sep 30, 2025 | 12.53 | 12.57 | 11.84 | 11.84 | 11.84 | -5.96% | 19,637 |
| Sep 29, 2025 | 12.91 | 12.95 | 12.48 | 12.59 | 12.59 | -1.49% | 27,057 |
| Sep 26, 2025 | 12.89 | 12.90 | 12.69 | 12.78 | 12.78 | 2.24% | 16,635 |
| Sep 25, 2025 | 12.65 | 12.82 | 12.50 | 12.50 | 12.50 | -5.49% | 7,628 |
| Sep 24, 2025 | 13.95 | 13.95 | 12.93 | 13.23 | 13.23 | 9.49% | 17,203 |
| Sep 23, 2025 | 12.42 | 12.42 | 11.95 | 12.08 | 12.08 | -3.82% | 5,067 |
| Sep 22, 2025 | 12.99 | 13.13 | 12.35 | 12.56 | 12.56 | -1.26% | 32,157 |
| Sep 19, 2025 | 13.65 | 13.75 | 12.53 | 12.72 | 12.72 | -7.15% | 20,012 |