Federal National Mortgage Association (LON:0IL0)
London · Delayed Price · Currency is GBP · Price in USD 4.750
-0.130 (-2.66%)
At close: Sep 25, 2026
LON:0IL0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.90 | 4.90 | 4.59 | 4.81 | 4.81 | -1.43% | 20,744 |
| Sep 24, 2026 | 5.00 | 5.00 | 4.83 | 4.88 | 4.88 | -2.20% | 12,978 |
| Sep 23, 2026 | 4.86 | 5.02 | 4.78 | 4.99 | 4.99 | 1.63% | 6,081 |
| Sep 22, 2026 | 4.99 | 5.00 | 4.84 | 4.91 | 4.91 | -2.00% | 34,278 |
| Sep 21, 2026 | 5.18 | 5.18 | 4.97 | 5.01 | 5.01 | -3.09% | 13,144 |
| Sep 18, 2026 | 5.27 | 5.28 | 5.02 | 5.17 | 5.17 | 1.57% | 33,686 |
| Sep 17, 2026 | 5.00 | 5.11 | 4.86 | 5.09 | 5.09 | -1.36% | 8,742 |
| Sep 16, 2026 | 5.10 | 5.26 | 5.03 | 5.16 | 5.16 | 0.19% | 17,910 |
| Sep 15, 2026 | 5.51 | 5.53 | 5.09 | 5.15 | 5.15 | -6.70% | 6,339 |
| Sep 14, 2026 | 5.77 | 5.77 | 5.51 | 5.52 | 5.52 | -0.54% | 11,037 |
| Sep 11, 2026 | 5.70 | 5.71 | 5.52 | 5.55 | 5.55 | -3.65% | 15,497 |
| Sep 10, 2026 | 5.89 | 5.93 | 5.76 | 5.76 | 5.76 | -3.36% | 11,536 |
| Sep 9, 2026 | 6.08 | 6.08 | 5.87 | 5.96 | 5.96 | -2.45% | 8,140 |
| Sep 8, 2026 | 6.09 | 6.33 | 6.00 | 6.11 | 6.11 | 3.21% | 30,466 |
| Sep 4, 2026 | 5.97 | 5.98 | 5.90 | 5.92 | 5.92 | -0.67% | 15,286 |
| Sep 3, 2026 | 6.00 | 6.05 | 5.94 | 5.96 | 5.96 | 1.02% | 2,118 |
| Sep 2, 2026 | 6.09 | 6.09 | 5.90 | 5.90 | 5.90 | -1.34% | 2,317 |
| Sep 1, 2026 | 6.16 | 6.16 | 5.98 | 5.98 | 5.98 | -2.45% | 1,422 |
| Aug 31, 2026 | 6.20 | 6.21 | 6.10 | 6.13 | 6.13 | -1.45% | 3,186 |
| Aug 28, 2026 | 6.20 | 6.25 | 6.16 | 6.22 | 6.22 | 0.16% | 5,771 |
| Aug 27, 2026 | 6.27 | 6.27 | 6.21 | 6.21 | 6.21 | -0.96% | 2,628 |
| Aug 26, 2026 | 6.30 | 6.35 | 6.23 | 6.27 | 6.27 | -0.63% | 2,725 |
| Aug 25, 2026 | 6.28 | 6.35 | 6.25 | 6.31 | 6.31 | 1.61% | 4,754 |
| Aug 24, 2026 | 6.30 | 6.39 | 6.20 | 6.21 | 6.21 | -0.80% | 6,894 |
| Aug 21, 2026 | 6.20 | 6.30 | 6.15 | 6.26 | 6.26 | 0.97% | 5,948 |
| Aug 20, 2026 | 6.30 | 6.31 | 6.20 | 6.20 | 6.20 | -0.64% | 6,166 |
| Aug 19, 2026 | 6.20 | 6.33 | 6.18 | 6.24 | 6.24 | 2.63% | 3,496 |
| Aug 18, 2026 | 6.12 | 6.12 | 6.02 | 6.08 | 6.08 | 0.66% | 6,516 |
| Aug 17, 2026 | 6.22 | 6.22 | 6.04 | 6.04 | 6.04 | -2.58% | 15,354 |
| Aug 14, 2026 | 6.25 | 6.25 | 6.16 | 6.20 | 6.20 | -0.16% | 10,562 |
| Aug 13, 2026 | 6.22 | 6.24 | 6.13 | 6.21 | 6.21 | 0.81% | 1,962 |
| Aug 12, 2026 | 6.02 | 6.16 | 6.02 | 6.16 | 6.16 | 2.67% | 3,120 |
| Aug 11, 2026 | 6.14 | 6.14 | 6.00 | 6.00 | 6.00 | - | 3,424 |
| Aug 10, 2026 | 6.06 | 6.06 | 5.92 | 6.00 | 6.00 | -0.33% | 19,968 |
| Aug 7, 2026 | 6.02 | 6.08 | 5.99 | 6.02 | 6.02 | 3.26% | 2,482 |
| Aug 6, 2026 | 5.51 | 5.83 | 5.45 | 5.83 | 5.83 | 4.67% | 3,460 |
| Aug 5, 2026 | 5.65 | 5.66 | 5.57 | 5.57 | 5.57 | -3.30% | 3,035 |
| Aug 4, 2026 | 5.78 | 5.85 | 5.61 | 5.76 | 5.76 | -1.20% | 7,644 |
| Aug 3, 2026 | 5.90 | 5.92 | 5.79 | 5.83 | 5.83 | -1.85% | 1,456 |
| Jul 31, 2026 | 5.96 | 6.00 | 5.89 | 5.94 | 5.94 | -1.00% | 3,612 |
| Jul 30, 2026 | 6.03 | 6.04 | 5.97 | 6.00 | 6.00 | 1.18% | 18,838 |
| Jul 29, 2026 | 6.11 | 6.11 | 5.92 | 5.93 | 5.93 | -1.82% | 2,547 |
| Jul 28, 2026 | 6.09 | 6.11 | 5.83 | 6.04 | 6.04 | 0.50% | 14,185 |
| Jul 27, 2026 | 6.19 | 6.35 | 6.01 | 6.01 | 6.01 | -1.64% | 16,572 |
| Jul 24, 2026 | 6.11 | 6.19 | 6.02 | 6.11 | 6.11 | 0.49% | 1,732 |
| Jul 23, 2026 | 6.45 | 6.45 | 6.02 | 6.08 | 6.08 | -1.14% | 2,840 |
| Jul 22, 2026 | 6.25 | 6.33 | 6.09 | 6.15 | 6.15 | -1.28% | 7,372 |
| Jul 21, 2026 | 6.29 | 6.36 | 6.22 | 6.23 | 6.23 | -0.16% | 18,594 |
| Jul 20, 2026 | 6.00 | 6.26 | 5.79 | 6.24 | 6.24 | 3.83% | 16,505 |
| Jul 17, 2026 | 5.81 | 6.01 | 5.53 | 6.01 | 6.01 | 1.69% | 18,886 |