Federal National Mortgage Association (LON:0IL0)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 4.400
-0.300 (-6.38%)
At close: Nov 10, 2026
LON:0IL0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.72 | 4.85 | 4.40 | 4.40 | 4.40 | -6.38% | 4,694 |
| Nov 9, 2026 | 4.42 | 4.70 | 4.42 | 4.70 | 4.70 | 9.81% | 15,490 |
| Nov 6, 2026 | 4.26 | 4.35 | 4.17 | 4.28 | 4.28 | 0.94% | 10,145 |
| Nov 5, 2026 | 4.84 | 4.84 | 4.02 | 4.24 | 4.24 | -14.86% | 94,054 |
| Nov 4, 2026 | 5.55 | 5.55 | 4.10 | 4.98 | 4.98 | -5.14% | 124,635 |
| Nov 3, 2026 | 5.12 | 5.34 | 5.07 | 5.25 | 5.25 | 1.55% | 44,422 |
| Nov 2, 2026 | 4.84 | 5.23 | 4.81 | 5.17 | 5.17 | 12.39% | 77,134 |
| Oct 30, 2026 | 4.57 | 4.83 | 4.48 | 4.60 | 4.60 | -0.65% | 28,266 |
| Oct 29, 2026 | 4.09 | 4.65 | 4.09 | 4.63 | 4.63 | 15.17% | 13,360 |
| Oct 28, 2026 | 4.47 | 4.48 | 4.02 | 4.02 | 4.02 | -4.51% | 28,974 |
| Oct 27, 2026 | 4.22 | 4.25 | 4.15 | 4.21 | 4.21 | -0.24% | 3,429 |
| Oct 26, 2026 | 3.99 | 4.29 | 3.99 | 4.22 | 4.22 | 4.98% | 38,122 |
| Oct 23, 2026 | 4.21 | 4.32 | 3.89 | 4.02 | 4.02 | -5.41% | 17,350 |
| Oct 22, 2026 | 3.71 | 4.55 | 3.66 | 4.25 | 4.25 | 11.84% | 81,364 |
| Oct 21, 2026 | 3.75 | 4.00 | 3.70 | 3.80 | 3.80 | -0.78% | 55,429 |
| Oct 20, 2026 | 3.45 | 3.85 | 3.39 | 3.83 | 3.83 | 9.43% | 20,891 |
| Oct 19, 2026 | 3.80 | 3.87 | 3.50 | 3.50 | 3.50 | -9.56% | 55,768 |
| Oct 16, 2026 | 3.63 | 4.12 | 3.45 | 3.87 | 3.87 | 6.61% | 53,999 |
| Oct 15, 2026 | 3.13 | 3.63 | 2.99 | 3.63 | 3.63 | 12.73% | 23,003 |
| Oct 14, 2026 | 3.46 | 3.46 | 3.22 | 3.22 | 3.22 | -6.67% | 28,916 |
| Oct 13, 2026 | 3.44 | 3.58 | 3.27 | 3.45 | 3.45 | -9.92% | 63,280 |
| Oct 12, 2026 | 4.04 | 4.04 | 3.30 | 3.83 | 3.83 | -6.13% | 256,510 |
| Oct 9, 2026 | 4.04 | 4.22 | 4.04 | 4.08 | 4.08 | 0.74% | 2,589 |
| Oct 8, 2026 | 3.96 | 4.08 | 3.94 | 4.05 | 4.05 | 2.27% | 8,042 |
| Oct 7, 2026 | 4.14 | 4.14 | 3.90 | 3.96 | 3.96 | -2.94% | 15,383 |
| Oct 6, 2026 | 4.21 | 4.21 | 4.03 | 4.08 | 4.08 | -5.12% | 4,681 |
| Oct 5, 2026 | 4.36 | 4.36 | 4.26 | 4.30 | 4.30 | 0.47% | 4,121 |
| Oct 2, 2026 | 4.32 | 4.42 | 4.19 | 4.28 | 4.28 | -0.47% | 17,708 |
| Oct 1, 2026 | 4.23 | 4.51 | 4.10 | 4.30 | 4.30 | 7.23% | 12,839 |
| Sep 30, 2026 | 4.16 | 4.18 | 4.00 | 4.01 | 4.01 | -2.67% | 11,219 |
| Sep 29, 2026 | 4.38 | 4.48 | 4.02 | 4.12 | 4.12 | -3.96% | 14,278 |
| Sep 28, 2026 | 4.68 | 4.70 | 4.28 | 4.29 | 4.29 | -9.68% | 11,374 |
| Sep 25, 2026 | 4.90 | 4.90 | 4.59 | 4.75 | 4.75 | -2.66% | 21,397 |
| 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 |