Federal National Mortgage Association (LON:0IL0)
London · Delayed Price · Currency is GBP · Price in USD 12.00
+0.16 (1.35%)
At close: Oct 1, 2025
LON:0IL0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 11.30 | 11.36 | 11.24 | 11.29 | 11.29 | 0.53% | 17,850 |
| Aug 27, 2025 | 11.07 | 11.41 | 11.07 | 11.23 | 11.23 | 2.46% | 12,750 |
| Aug 26, 2025 | 10.73 | 10.96 | 10.72 | 10.96 | 10.96 | 1.01% | 15,461 |
| Aug 25, 2025 | 11.15 | 11.15 | 10.85 | 10.85 | 10.85 | -2.25% | 11,090 |
| Aug 22, 2025 | 10.78 | 11.22 | 10.78 | 11.10 | 11.10 | 3.64% | 41,655 |
| Aug 21, 2025 | 10.84 | 10.86 | 10.69 | 10.71 | 10.71 | -0.46% | 9,566 |
| Aug 20, 2025 | 10.87 | 10.87 | 10.53 | 10.76 | 10.76 | -2.36% | 18,475 |
| Aug 19, 2025 | 11.45 | 11.45 | 10.94 | 11.02 | 11.02 | -2.65% | 32,723 |
| Aug 18, 2025 | 11.28 | 11.53 | 11.28 | 11.32 | 11.32 | 1.34% | 21,973 |
| Aug 15, 2025 | 10.85 | 11.21 | 10.85 | 11.17 | 11.17 | 2.10% | 4,645 |
| Aug 14, 2025 | 11.22 | 11.44 | 10.90 | 10.94 | 10.94 | -4.04% | 8,310 |
| Aug 13, 2025 | 11.23 | 11.45 | 11.23 | 11.40 | 11.40 | 2.61% | 7,893 |
| Aug 12, 2025 | 11.61 | 11.61 | 10.67 | 11.11 | 11.11 | -1.59% | 33,424 |
| Aug 11, 2025 | 10.77 | 11.55 | 10.45 | 11.29 | 11.29 | 12.90% | 128,765 |
| Aug 8, 2025 | 8.61 | 10.04 | 8.61 | 10.00 | 10.00 | 19.47% | 237,067 |
| Aug 7, 2025 | 8.30 | 8.56 | 8.21 | 8.37 | 8.37 | 3.59% | 3,880 |
| Aug 6, 2025 | 8.26 | 8.33 | 8.08 | 8.08 | 8.08 | -6.05% | 2,724 |
| Aug 4, 2025 | 8.94 | 8.94 | 8.60 | 8.60 | 8.60 | -1.38% | 7,270 |
| Aug 1, 2025 | 8.87 | 9.00 | 8.72 | 8.72 | 8.72 | 9.00% | 17,202 |
| Jul 31, 2025 | 8.52 | 8.52 | 7.92 | 8.00 | 8.00 | -5.88% | 27,228 |
| Jul 30, 2025 | 8.57 | 8.75 | 8.50 | 8.50 | 8.50 | 3.91% | 3,250 |
| Jul 29, 2025 | 7.59 | 8.89 | 7.50 | 8.18 | 8.18 | 7.21% | 44,302 |
| Jul 28, 2025 | 7.68 | 7.70 | 7.52 | 7.63 | 7.63 | -4.03% | 20,639 |
| Jul 25, 2025 | 8.55 | 8.59 | 7.51 | 7.95 | 7.95 | -9.79% | 92,180 |
| Jul 24, 2025 | 8.58 | 8.92 | 8.58 | 8.81 | 8.81 | -1.42% | 15,200 |