Federal National Mortgage Association (LON:0IL0)
London · Delayed Price · Currency is GBP · Price in USD 5.92
-0.04 (-0.67%)
At close: Sep 4, 2026
LON:0IL0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.97 | 5.98 | 5.90 | 5.91 | 5.91 | -0.84% | 14,616 |
| 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 |
| Jul 16, 2026 | 6.01 | 6.04 | 5.81 | 5.91 | 5.91 | -0.67% | 11,275 |
| Jul 15, 2026 | 6.14 | 6.15 | 5.90 | 5.95 | 5.95 | -1.82% | 10,680 |
| Jul 14, 2026 | 6.19 | 6.19 | 5.98 | 6.06 | 6.06 | -1.46% | 6,040 |
| Jul 13, 2026 | 6.32 | 6.41 | 6.15 | 6.15 | 6.15 | -3.45% | 6,028 |
| 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 |