Federal National Mortgage Association (LON:0IL0)
London · Delayed Price · Currency is GBP · Price in USD 10.53
-0.30 (-2.77%)
At close: Nov 7, 2025
LON:0IL0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 14.20 | 14.54 | 13.70 | 13.70 | 13.70 | -2.84% | 17,526 |
| Sep 17, 2025 | 14.07 | 14.55 | 13.91 | 14.10 | 14.10 | 1.51% | 19,376 |
| Sep 16, 2025 | 14.43 | 14.49 | 13.78 | 13.89 | 13.89 | 0.73% | 7,220 |
| Sep 15, 2025 | 14.67 | 14.98 | 13.79 | 13.79 | 13.79 | -8.37% | 96,451 |
| Sep 12, 2025 | 15.65 | 15.97 | 15.01 | 15.05 | 15.05 | -2.34% | 45,978 |
| Sep 11, 2025 | 14.32 | 15.49 | 13.87 | 15.41 | 15.41 | 10.31% | 33,604 |
| Sep 10, 2025 | 14.75 | 14.81 | 13.91 | 13.97 | 13.97 | -5.42% | 25,301 |
| Sep 9, 2025 | 14.50 | 15.00 | 13.82 | 14.77 | 14.77 | 7.97% | 47,662 |
| Sep 8, 2025 | 12.99 | 13.98 | 12.99 | 13.68 | 13.68 | 7.63% | 29,823 |
| Sep 5, 2025 | 12.65 | 12.83 | 12.41 | 12.71 | 12.71 | - | 33,627 |
| Sep 4, 2025 | 12.34 | 12.98 | 12.26 | 12.71 | 12.71 | 3.76% | 58,985 |
| Sep 3, 2025 | 11.38 | 12.48 | 11.38 | 12.25 | 12.25 | 8.12% | 43,298 |
| Sep 2, 2025 | 11.32 | 11.38 | 11.09 | 11.33 | 11.33 | 0.09% | 6,326 |
| Aug 29, 2025 | 10.98 | 11.32 | 10.91 | 11.32 | 11.32 | 0.27% | 8,412 |