Federal National Mortgage Association (LON:0IL0)
London · Delayed Price · Currency is GBP · Price in USD 7.02
+0.04 (0.57%)
At close: Jun 2, 2026
LON:0IL0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 7.19 | 7.73 | 7.10 | 7.63 | 7.63 | 9.00% | 38,963 |
| Apr 27, 2026 | 6.99 | 7.16 | 6.82 | 7.00 | 7.00 | -0.28% | 19,378 |
| Apr 24, 2026 | 6.97 | 7.32 | 6.82 | 7.02 | 7.02 | -1.68% | 19,159 |
| Apr 23, 2026 | 7.66 | 7.80 | 7.11 | 7.14 | 7.14 | -7.87% | 22,931 |
| Apr 22, 2026 | 7.90 | 7.92 | 7.60 | 7.75 | 7.75 | -3.61% | 19,768 |
| Apr 21, 2026 | 8.00 | 8.15 | 7.96 | 8.04 | 8.04 | 0.25% | 4,822 |
| Apr 20, 2026 | 8.25 | 8.25 | 7.96 | 8.02 | 8.02 | -2.79% | 19,696 |
| Apr 17, 2026 | 7.82 | 8.29 | 7.70 | 8.25 | 8.25 | 4.43% | 27,612 |
| Apr 16, 2026 | 8.25 | 8.25 | 7.83 | 7.90 | 7.90 | -3.66% | 20,166 |
| Apr 15, 2026 | 8.25 | 8.55 | 8.18 | 8.20 | 8.20 | 1.61% | 26,958 |
| Apr 14, 2026 | 8.32 | 8.59 | 8.07 | 8.07 | 8.07 | -3.58% | 15,325 |
| Apr 13, 2026 | 8.24 | 8.37 | 7.61 | 8.37 | 8.37 | 0.24% | 61,592 |
| Apr 10, 2026 | 7.88 | 8.50 | 7.72 | 8.35 | 8.35 | 20.49% | 218,266 |
| Apr 9, 2026 | 6.71 | 7.00 | 6.51 | 6.93 | 6.93 | 5.64% | 24,417 |
| Apr 8, 2026 | 6.55 | 6.90 | 6.53 | 6.56 | 6.56 | 2.98% | 23,956 |
| Apr 7, 2026 | 6.48 | 6.48 | 6.03 | 6.37 | 6.37 | -8.21% | 42,053 |
| Apr 2, 2026 | 7.05 | 7.05 | 6.51 | 6.94 | 6.94 | -6.72% | 84,001 |
| Apr 1, 2026 | 7.30 | 7.97 | 7.27 | 7.44 | 7.44 | 5.83% | 97,176 |
| Mar 31, 2026 | 7.69 | 8.15 | 6.84 | 7.03 | 7.03 | 3.38% | 229,501 |
| Mar 30, 2026 | 5.02 | 6.84 | 4.96 | 6.80 | 6.80 | 44.37% | 334,367 |
| Mar 27, 2026 | 4.99 | 5.00 | 4.55 | 4.71 | 4.71 | -5.61% | 163,412 |
| Mar 26, 2026 | 5.39 | 5.50 | 4.84 | 4.99 | 4.99 | -8.10% | 11,021 |
| Mar 25, 2026 | 5.60 | 5.60 | 5.35 | 5.43 | 5.43 | -3.72% | 12,673 |
| Mar 24, 2026 | 5.60 | 5.66 | 5.39 | 5.64 | 5.64 | 0.36% | 27,645 |
| Mar 23, 2026 | 5.40 | 5.75 | 5.30 | 5.62 | 5.62 | 6.84% | 45,591 |
| Mar 20, 2026 | 4.90 | 5.49 | 4.85 | 5.26 | 5.26 | 23.19% | 46,734 |