Federal National Mortgage Association (LON:0IL0)
London · Delayed Price · Currency is GBP · Price in USD 8.00
-0.50 (-5.88%)
At close: Jul 31, 2025
LON:0IL0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 7.77 | 9.19 | 7.51 | 8.94 | 8.94 | 14.32% | 64,870 |
| Jul 22, 2025 | 7.97 | 7.97 | 7.42 | 7.82 | 7.82 | -4.75% | 68,368 |
| Jul 21, 2025 | 8.50 | 8.52 | 8.16 | 8.21 | 8.21 | -3.53% | 11,372 |
| Jul 18, 2025 | 8.74 | 8.76 | 8.50 | 8.51 | 8.51 | -2.74% | 15,553 |
| Jul 17, 2025 | 9.04 | 9.08 | 8.75 | 8.75 | 8.75 | -2.34% | 5,815 |
| Jul 16, 2025 | 8.93 | 9.00 | 8.91 | 8.96 | 8.96 | -0.88% | 3,005 |
| Jul 15, 2025 | 9.14 | 9.15 | 9.04 | 9.04 | 9.04 | 0.67% | 2,436 |
| Jul 14, 2025 | 8.80 | 8.98 | 8.80 | 8.98 | 8.98 | 2.28% | 24,121 |
| Jul 11, 2025 | 8.83 | 8.83 | 8.78 | 8.78 | 8.78 | -3.09% | 1,214 |
| Jul 10, 2025 | 8.91 | 9.10 | 8.81 | 9.06 | 9.06 | 1.46% | 6,793 |
| Jul 9, 2025 | 9.09 | 9.09 | 8.93 | 8.93 | 8.93 | -2.40% | 7,708 |
| Jul 8, 2025 | 9.16 | 9.24 | 9.15 | 9.15 | 9.15 | 0.22% | 8,221 |
| Jul 7, 2025 | 9.26 | 9.28 | 9.13 | 9.13 | 9.13 | -1.83% | 24,307 |
| Jul 3, 2025 | 9.27 | 9.35 | 9.27 | 9.30 | 9.30 | -1.06% | 18,858 |
| Jul 2, 2025 | 8.98 | 9.61 | 8.92 | 9.40 | 9.40 | 2.17% | 45,017 |
| Jul 1, 2025 | 9.49 | 9.49 | 9.19 | 9.20 | 9.20 | -1.18% | 7,466 |
| Jun 30, 2025 | 9.72 | 9.72 | 9.00 | 9.31 | 9.31 | -6.05% | 63,293 |
| Jun 27, 2025 | 9.99 | 10.00 | 9.75 | 9.91 | 9.91 | -1.88% | 32,818 |
| Jun 26, 2025 | 10.10 | 10.25 | 10.04 | 10.10 | 10.10 | 1.41% | 55,634 |
| Jun 25, 2025 | 10.05 | 10.05 | 9.96 | 9.96 | 9.96 | - | 10,519 |
| Jun 24, 2025 | 9.97 | 9.97 | 9.91 | 9.96 | 9.96 | 3.21% | 13,233 |
| Jun 23, 2025 | 9.93 | 9.95 | 9.65 | 9.65 | 9.65 | -4.93% | 5,097 |
| Jun 20, 2025 | 10.12 | 10.20 | 10.12 | 10.15 | 10.15 | 0.10% | 5,352 |
| Jun 18, 2025 | 10.07 | 10.14 | 10.07 | 10.14 | 10.14 | -1.07% | 470 |
| Jun 17, 2025 | 9.84 | 10.28 | 9.77 | 10.25 | 10.25 | 1.99% | 9,114 |
| Jun 16, 2025 | 9.54 | 10.05 | 9.54 | 10.05 | 10.05 | 4.69% | 22,838 |
| Jun 13, 2025 | 9.67 | 9.72 | 9.54 | 9.60 | 9.60 | -1.23% | 21,905 |
| Jun 12, 2025 | 9.91 | 9.98 | 9.36 | 9.72 | 9.72 | -2.90% | 37,019 |
| Jun 11, 2025 | 9.99 | 10.01 | 9.95 | 10.01 | 10.01 | 4.16% | 5,672 |
| Jun 10, 2025 | 9.25 | 9.66 | 9.25 | 9.61 | 9.61 | 4.00% | 925 |
| Jun 9, 2025 | 9.09 | 9.24 | 9.08 | 9.24 | 9.24 | 3.01% | 10,000 |
| Jun 6, 2025 | 9.17 | 9.24 | 8.80 | 8.97 | 8.97 | 1.01% | 20,840 |
| Jun 5, 2025 | 8.50 | 8.90 | 8.50 | 8.88 | 8.88 | 6.73% | 47,029 |
| Jun 4, 2025 | 9.50 | 9.57 | 7.31 | 8.32 | 8.32 | -19.77% | 214,335 |
| Jun 3, 2025 | 10.53 | 10.60 | 9.79 | 10.37 | 10.37 | -0.58% | 159,621 |
| Jun 2, 2025 | 10.47 | 10.47 | 10.29 | 10.43 | 10.43 | -0.76% | 12,662 |
| May 30, 2025 | 10.53 | 11.00 | 10.34 | 10.51 | 10.51 | 0.38% | 9,617 |
| May 29, 2025 | 10.85 | 10.85 | 9.52 | 10.47 | 10.47 | -3.77% | 79,188 |
| May 28, 2025 | 11.75 | 11.84 | 10.42 | 10.88 | 10.88 | 1.12% | 61,380 |
| May 27, 2025 | 10.99 | 11.33 | 10.66 | 10.76 | 10.76 | -0.83% | 93,055 |
| May 23, 2025 | 10.45 | 11.20 | 9.90 | 10.85 | 10.85 | 5.34% | 73,650 |
| May 22, 2025 | 10.00 | 10.38 | 8.84 | 10.30 | 10.30 | 37.88% | 260,182 |
| May 21, 2025 | 7.69 | 7.73 | 7.26 | 7.47 | 7.47 | -1.97% | 21,394 |
| May 20, 2025 | 6.88 | 7.72 | 6.85 | 7.62 | 7.62 | 11.73% | 31,411 |