Federal National Mortgage Association (LON:0IL0)
London · Delayed Price · Currency is GBP · Price in USD 8.13
-0.20 (-2.40%)
At close: Jan 30, 2026
LON:0IL0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.31 | 8.80 | 8.13 | 8.13 | 8.13 | -2.40% | 57,590 |
| Jan 29, 2026 | 8.15 | 8.38 | 8.00 | 8.33 | 8.33 | 1.46% | 44,726 |
| Jan 28, 2026 | 8.50 | 8.51 | 8.21 | 8.21 | 8.21 | -5.58% | 39,056 |
| Jan 27, 2026 | 8.95 | 8.95 | 8.60 | 8.70 | 8.70 | 1.22% | 17,625 |
| Jan 26, 2026 | 8.96 | 8.96 | 8.53 | 8.59 | 8.59 | -3.05% | 10,234 |
| Jan 23, 2026 | 9.10 | 9.10 | 8.86 | 8.86 | 8.86 | -3.59% | 12,811 |
| Jan 22, 2026 | 9.70 | 9.70 | 9.03 | 9.19 | 9.19 | 4.08% | 10,574 |
| Jan 21, 2026 | 8.29 | 8.88 | 8.28 | 8.83 | 8.83 | 1.38% | 36,098 |
| Jan 20, 2026 | 8.16 | 8.73 | 8.01 | 8.71 | 8.71 | -1.36% | 16,845 |
| Jan 16, 2026 | 9.43 | 9.51 | 8.56 | 8.83 | 8.83 | -6.16% | 52,993 |
| Jan 15, 2026 | 10.18 | 10.18 | 9.06 | 9.41 | 9.41 | -11.23% | 31,723 |
| Jan 14, 2026 | 10.68 | 10.68 | 10.60 | 10.60 | 10.60 | -1.58% | 8,660 |
| Jan 13, 2026 | 10.85 | 10.90 | 10.77 | 10.77 | 10.77 | 0.07% | 5,044 |
| Jan 12, 2026 | 10.92 | 10.92 | 10.69 | 10.76 | 10.76 | -2.34% | 21,284 |
| Jan 9, 2026 | 10.92 | 11.10 | 10.92 | 11.02 | 11.02 | 2.89% | 36,259 |
| Jan 8, 2026 | 10.63 | 10.71 | 10.63 | 10.71 | 10.71 | 1.71% | 2,800 |
| Jan 7, 2026 | 10.70 | 10.70 | 10.53 | 10.53 | 10.53 | -1.77% | 7,197 |
| Jan 6, 2026 | 11.21 | 11.21 | 10.65 | 10.72 | 10.72 | -6.21% | 9,398 |
| Jan 5, 2026 | 11.02 | 11.43 | 11.02 | 11.43 | 11.43 | 3.91% | 11,085 |
| Jan 2, 2026 | 10.80 | 11.23 | 10.75 | 11.00 | 11.00 | 2.61% | 29,456 |
| Dec 31, 2025 | 10.30 | 10.86 | 10.30 | 10.72 | 10.72 | 5.41% | 30,645 |
| Dec 30, 2025 | 10.20 | 10.20 | 10.10 | 10.17 | 10.17 | -3.05% | 9,401 |
| Dec 29, 2025 | 10.44 | 10.49 | 10.26 | 10.49 | 10.49 | -3.14% | 20,738 |
| Dec 24, 2025 | 10.70 | 10.83 | 10.70 | 10.83 | 10.83 | 3.04% | 6,937 |
| Dec 23, 2025 | 11.01 | 11.01 | 10.51 | 10.51 | 10.51 | -4.54% | 1,777 |
| Dec 22, 2025 | 10.92 | 11.10 | 10.89 | 11.01 | 11.01 | -0.63% | 12,285 |
| Dec 19, 2025 | 10.75 | 11.08 | 10.75 | 11.08 | 11.08 | 3.84% | 3,254 |
| Dec 18, 2025 | 11.00 | 11.00 | 10.46 | 10.67 | 10.67 | -2.73% | 8,640 |
| Dec 17, 2025 | 10.84 | 11.01 | 10.84 | 10.97 | 10.97 | 2.93% | 11,086 |
| Dec 16, 2025 | 10.55 | 10.70 | 9.97 | 10.66 | 10.66 | -0.39% | 51,283 |
| Dec 15, 2025 | 10.75 | 10.86 | 10.50 | 10.70 | 10.70 | -3.60% | 41,282 |
| Dec 12, 2025 | 11.74 | 11.74 | 10.73 | 11.10 | 11.10 | -2.63% | 22,725 |
| Dec 11, 2025 | 11.81 | 11.81 | 11.40 | 11.40 | 11.40 | -3.63% | 3,860 |
| Dec 10, 2025 | 11.94 | 11.94 | 11.46 | 11.83 | 11.83 | -1.09% | 7,930 |
| Dec 9, 2025 | 11.66 | 12.32 | 11.66 | 11.96 | 11.96 | 8.61% | 32,914 |
| Dec 8, 2025 | 11.20 | 11.28 | 10.92 | 11.01 | 11.01 | -3.74% | 19,637 |
| Dec 5, 2025 | 11.55 | 11.55 | 11.29 | 11.44 | 11.44 | -0.61% | 2,819 |
| Dec 4, 2025 | 11.59 | 11.59 | 11.29 | 11.51 | 11.51 | 2.58% | 15,174 |
| Dec 3, 2025 | 10.67 | 11.40 | 10.67 | 11.22 | 11.22 | 3.79% | 11,815 |
| Dec 2, 2025 | 10.83 | 10.92 | 10.71 | 10.81 | 10.81 | 1.22% | 9,752 |
| Dec 1, 2025 | 10.21 | 10.76 | 9.93 | 10.68 | 10.68 | 4.71% | 55,537 |
| 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 |