Federal National Mortgage Association (LON:0IL0)
London · Delayed Price · Currency is GBP · Price in USD 6.37
+0.24 (3.92%)
At close: Jul 10, 2026
LON:0IL0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 6.16 | 6.44 | 6.09 | 6.37 | 6.37 | 3.92% | 26,829 |
| Jul 9, 2026 | 5.85 | 6.13 | 5.85 | 6.13 | 6.13 | 4.79% | 8,857 |
| Jul 8, 2026 | 6.18 | 6.18 | 5.83 | 5.85 | 5.85 | -5.49% | 51,709 |
| Jul 7, 2026 | 6.23 | 6.30 | 6.15 | 6.19 | 6.19 | -0.80% | 4,429 |
| Jul 6, 2026 | 6.22 | 6.26 | 6.14 | 6.24 | 6.24 | 0.97% | 6,958 |
| Jul 2, 2026 | 6.33 | 6.38 | 6.15 | 6.18 | 6.18 | -8.04% | 5,624 |
| Jul 1, 2026 | 6.65 | 6.78 | 6.51 | 6.72 | 6.72 | 1.05% | 2,524 |
| Jun 30, 2026 | 6.80 | 6.86 | 6.65 | 6.65 | 6.65 | -2.21% | 39,391 |
| Jun 29, 2026 | 6.88 | 6.90 | 6.68 | 6.80 | 6.80 | 1.95% | 20,266 |
| Jun 26, 2026 | 7.27 | 7.27 | 6.62 | 6.67 | 6.67 | -10.23% | 31,498 |
| Jun 25, 2026 | 6.95 | 7.44 | 6.67 | 7.43 | 7.43 | 7.68% | 175,059 |
| Jun 24, 2026 | 6.20 | 6.90 | 6.01 | 6.90 | 6.90 | 11.11% | 8,200 |
| Jun 23, 2026 | 6.36 | 6.36 | 5.95 | 6.21 | 6.21 | -0.80% | 13,091 |
| Jun 22, 2026 | 6.40 | 6.40 | 6.20 | 6.26 | 6.26 | -1.11% | 3,437 |
| Jun 18, 2026 | 6.33 | 6.43 | 6.26 | 6.33 | 6.33 | -0.47% | 1,846 |
| Jun 17, 2026 | 6.66 | 6.70 | 6.33 | 6.36 | 6.36 | -3.93% | 19,074 |
| Jun 16, 2026 | 6.75 | 6.87 | 6.62 | 6.62 | 6.62 | 0.30% | 9,952 |
| Jun 15, 2026 | 6.53 | 6.73 | 6.49 | 6.60 | 6.60 | 3.61% | 20,663 |
| Jun 12, 2026 | 6.33 | 6.55 | 6.31 | 6.37 | 6.37 | 0.63% | 20,524 |
| Jun 11, 2026 | 6.16 | 6.35 | 6.05 | 6.33 | 6.33 | -0.31% | 55,033 |
| Jun 10, 2026 | 6.35 | 6.45 | 6.16 | 6.35 | 6.35 | 0.16% | 151,770 |
| Jun 9, 2026 | 6.52 | 6.62 | 6.32 | 6.34 | 6.34 | -3.35% | 14,314 |
| Jun 8, 2026 | 6.66 | 6.75 | 6.40 | 6.56 | 6.56 | -1.50% | 14,901 |
| Jun 5, 2026 | 7.25 | 7.75 | 6.42 | 6.66 | 6.66 | - | 50,070 |
| Jun 4, 2026 | 6.30 | 6.75 | 6.30 | 6.66 | 6.66 | 2.78% | 18,940 |
| Jun 3, 2026 | 7.05 | 7.05 | 6.30 | 6.48 | 6.48 | -7.69% | 39,724 |
| Jun 2, 2026 | 7.37 | 7.39 | 7.02 | 7.02 | 7.02 | 0.57% | 5,061 |
| Jun 1, 2026 | 7.08 | 7.20 | 6.97 | 6.98 | 6.98 | -2.10% | 11,001 |
| May 29, 2026 | 7.24 | 7.25 | 7.08 | 7.13 | 7.13 | -2.33% | 1,270 |
| May 28, 2026 | 7.38 | 7.38 | 7.22 | 7.30 | 7.30 | -2.01% | 5,016 |
| May 27, 2026 | 7.09 | 7.45 | 6.96 | 7.45 | 7.45 | 4.93% | 13,212 |
| May 26, 2026 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | -1.25% | 29,427 |
| May 22, 2026 | 7.16 | 7.30 | 7.12 | 7.19 | 7.19 | 0.98% | 577 |
| May 21, 2026 | 7.26 | 7.26 | 7.04 | 7.12 | 7.12 | -0.70% | 4,440 |
| May 20, 2026 | 7.11 | 7.28 | 6.86 | 7.17 | 7.17 | 1.56% | 12,567 |
| May 19, 2026 | 7.23 | 7.25 | 6.81 | 7.06 | 7.06 | -3.16% | 30,884 |
| May 18, 2026 | 7.84 | 7.89 | 7.29 | 7.29 | 7.29 | -6.42% | 16,970 |
| May 15, 2026 | 8.00 | 8.00 | 7.78 | 7.79 | 7.79 | -1.77% | 6,500 |
| May 14, 2026 | 8.01 | 8.13 | 7.87 | 7.93 | 7.93 | -0.13% | 14,076 |
| May 13, 2026 | 7.72 | 8.01 | 7.72 | 7.94 | 7.94 | -0.13% | 8,731 |
| May 12, 2026 | 7.80 | 7.97 | 7.64 | 7.95 | 7.95 | 3.11% | 11,285 |
| May 11, 2026 | 7.84 | 8.00 | 7.70 | 7.71 | 7.71 | -1.66% | 14,675 |
| May 8, 2026 | 8.02 | 8.10 | 7.77 | 7.84 | 7.84 | -2.00% | 37,693 |
| May 7, 2026 | 8.25 | 8.35 | 7.98 | 8.00 | 8.00 | -1.36% | 21,895 |
| May 6, 2026 | 8.07 | 8.27 | 7.82 | 8.11 | 8.11 | -0.37% | 39,696 |
| May 5, 2026 | 8.68 | 8.73 | 8.14 | 8.14 | 8.14 | -6.97% | 21,408 |
| May 4, 2026 | 8.26 | 8.96 | 8.23 | 8.75 | 8.75 | 6.06% | 51,995 |
| May 1, 2026 | 8.22 | 8.42 | 8.15 | 8.25 | 8.25 | 0.61% | 41,795 |
| Apr 30, 2026 | 7.69 | 8.21 | 7.66 | 8.20 | 8.20 | 7.75% | 24,248 |
| Apr 29, 2026 | 7.70 | 7.94 | 7.49 | 7.61 | 7.61 | -0.26% | 39,339 |