Federal National Mortgage Association (LON:0IL0)
London
· Delayed Price · Currency is GBP · Price in USD 11.44
-0.07 (-0.61%)
At close: Dec 5, 2025
LON:0IL0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.55 | 11.55 | 11.29 | 11.44 | 11.44 | -0.61% | 2,819 |
| Dec 4, 2025 | 11.59 | 11.59 | 11.29 | 11.51 | 11.51 | 2.58% | 15,174 |
| Dec 3, 2025 | 10.67 | 11.40 | 10.67 | 11.22 | 11.22 | 3.79% | 11,815 |
| Dec 2, 2025 | 10.83 | 10.92 | 10.71 | 10.81 | 10.81 | 1.22% | 9,752 |
| Dec 1, 2025 | 10.21 | 10.76 | 9.93 | 10.68 | 10.68 | 4.71% | 55,537 |
| Nov 28, 2025 | 9.88 | 10.20 | 9.87 | 10.20 | 10.20 | 3.98% | 40,686 |
| Nov 26, 2025 | 9.75 | 9.81 | 9.29 | 9.81 | 9.81 | 1.03% | 12,481 |
| Nov 25, 2025 | 10.00 | 10.08 | 9.62 | 9.71 | 9.71 | -1.32% | 7,157 |
| Nov 24, 2025 | 9.42 | 9.86 | 9.27 | 9.84 | 9.84 | 10.69% | 67,838 |
| Nov 21, 2025 | 9.55 | 9.76 | 8.50 | 8.89 | 8.89 | -8.54% | 63,594 |
| Nov 20, 2025 | 11.49 | 11.64 | 9.56 | 9.72 | 9.72 | -8.84% | 47,814 |
| Nov 19, 2025 | 10.20 | 10.87 | 10.14 | 10.66 | 10.66 | 7.26% | 25,673 |
| Nov 18, 2025 | 9.40 | 9.94 | 8.93 | 9.94 | 9.94 | 7.46% | 19,593 |
| Nov 17, 2025 | 9.36 | 9.49 | 9.01 | 9.25 | 9.25 | -4.15% | 40,652 |
| Nov 14, 2025 | 8.65 | 9.79 | 8.12 | 9.65 | 9.65 | 6.04% | 37,669 |
| Nov 13, 2025 | 9.65 | 9.65 | 7.50 | 9.10 | 9.10 | -3.19% | 76,155 |
| Nov 12, 2025 | 10.69 | 10.73 | 9.26 | 9.40 | 9.40 | -13.52% | 25,710 |
| Nov 11, 2025 | 10.97 | 10.97 | 10.84 | 10.87 | 10.87 | -0.18% | 14,838 |
| Nov 10, 2025 | 10.87 | 11.06 | 10.80 | 10.89 | 10.89 | 3.42% | 20,691 |
| Nov 7, 2025 | 10.99 | 10.99 | 10.42 | 10.53 | 10.53 | -2.77% | 9,297 |
| Nov 6, 2025 | 11.29 | 11.29 | 10.65 | 10.83 | 10.83 | -3.73% | 23,039 |
| Nov 5, 2025 | 11.50 | 11.50 | 11.09 | 11.25 | 11.25 | 3.21% | 13,215 |
| Nov 4, 2025 | 11.03 | 11.03 | 10.86 | 10.90 | 10.90 | 2.54% | 2,696 |
| Nov 3, 2025 | 10.16 | 10.75 | 10.16 | 10.63 | 10.63 | 0.38% | 646 |
| Oct 31, 2025 | 10.68 | 10.74 | 9.28 | 10.59 | 10.59 | -3.20% | 38,060 |
| Oct 30, 2025 | 11.00 | 11.07 | 10.80 | 10.94 | 10.94 | -0.91% | 11,641 |
| Oct 29, 2025 | 11.51 | 11.51 | 10.85 | 11.04 | 11.04 | -0.18% | 25,837 |
| Oct 28, 2025 | 11.45 | 11.45 | 10.83 | 11.06 | 11.06 | -4.82% | 6,541 |
| Oct 27, 2025 | 11.62 | 11.73 | 11.62 | 11.62 | 11.62 | 2.02% | 4,543 |
| Oct 24, 2025 | 11.85 | 11.93 | 11.37 | 11.39 | 11.39 | -4.16% | 20,351 |
| Oct 23, 2025 | 12.07 | 12.25 | 11.89 | 11.89 | 11.89 | -0.38% | 16,993 |
| Oct 22, 2025 | 12.72 | 12.72 | 11.90 | 11.93 | 11.93 | -4.71% | 25,384 |
| Oct 21, 2025 | 11.95 | 12.60 | 11.92 | 12.52 | 12.52 | 10.11% | 30,332 |
| Oct 20, 2025 | 10.95 | 11.85 | 10.95 | 11.37 | 11.37 | 6.86% | 7,474 |
| Oct 17, 2025 | 10.40 | 10.90 | 10.25 | 10.64 | 10.64 | 4.17% | 8,176 |
| Oct 16, 2025 | 10.05 | 10.93 | 10.05 | 10.21 | 10.21 | 1.23% | 40,825 |
| Oct 15, 2025 | 10.20 | 10.20 | 9.95 | 10.09 | 10.09 | -4.90% | 19,124 |
| Oct 14, 2025 | 11.00 | 11.01 | 9.75 | 10.61 | 10.61 | -10.01% | 88,685 |
| Oct 13, 2025 | 12.20 | 12.35 | 11.45 | 11.79 | 11.79 | -0.08% | 22,102 |
| Oct 10, 2025 | 12.19 | 12.30 | 11.80 | 11.80 | 11.80 | -3.36% | 14,110 |
| Oct 9, 2025 | 12.20 | 12.32 | 12.20 | 12.21 | 12.21 | 0.99% | 7,050 |
| Oct 8, 2025 | 12.17 | 12.17 | 12.07 | 12.09 | 12.09 | -0.66% | 10,938 |
| Oct 7, 2025 | 12.30 | 12.35 | 12.08 | 12.17 | 12.17 | -0.65% | 19,782 |
| Oct 6, 2025 | 12.36 | 12.59 | 12.25 | 12.25 | 12.25 | -1.29% | 17,837 |
| Oct 3, 2025 | 12.73 | 12.93 | 12.29 | 12.41 | 12.41 | -0.08% | 19,696 |
| Oct 2, 2025 | 12.20 | 12.50 | 12.09 | 12.42 | 12.42 | 3.50% | 11,417 |
| Oct 1, 2025 | 12.01 | 12.20 | 11.93 | 12.00 | 12.00 | 1.35% | 33,479 |
| Sep 30, 2025 | 12.53 | 12.57 | 11.84 | 11.84 | 11.84 | -5.96% | 19,637 |
| Sep 29, 2025 | 12.91 | 12.95 | 12.48 | 12.59 | 12.59 | -1.49% | 27,057 |
| Sep 26, 2025 | 12.89 | 12.90 | 12.69 | 12.78 | 12.78 | 2.24% | 16,635 |
| Sep 25, 2025 | 12.65 | 12.82 | 12.50 | 12.50 | 12.50 | -5.49% | 7,628 |
| Sep 24, 2025 | 13.95 | 13.95 | 12.93 | 13.23 | 13.23 | 9.49% | 17,203 |
| Sep 23, 2025 | 12.42 | 12.42 | 11.95 | 12.08 | 12.08 | -3.82% | 5,067 |
| Sep 22, 2025 | 12.99 | 13.13 | 12.35 | 12.56 | 12.56 | -1.26% | 32,157 |
| Sep 19, 2025 | 13.65 | 13.75 | 12.53 | 12.72 | 12.72 | -7.15% | 20,012 |
| Sep 18, 2025 | 14.20 | 14.54 | 13.70 | 13.70 | 13.70 | -2.84% | 17,526 |
| Sep 17, 2025 | 14.07 | 14.55 | 13.91 | 14.10 | 14.10 | 1.51% | 19,376 |
| Sep 16, 2025 | 14.43 | 14.49 | 13.78 | 13.89 | 13.89 | 0.73% | 7,220 |
| Sep 15, 2025 | 14.67 | 14.98 | 13.79 | 13.79 | 13.79 | -8.37% | 96,451 |
| Sep 12, 2025 | 15.65 | 15.97 | 15.01 | 15.05 | 15.05 | -2.34% | 45,978 |
| Sep 11, 2025 | 14.32 | 15.49 | 13.87 | 15.41 | 15.41 | 10.31% | 33,604 |
| Sep 10, 2025 | 14.75 | 14.81 | 13.91 | 13.97 | 13.97 | -5.42% | 25,301 |
| Sep 9, 2025 | 14.50 | 15.00 | 13.82 | 14.77 | 14.77 | 7.97% | 47,662 |
| Sep 8, 2025 | 12.99 | 13.98 | 12.99 | 13.68 | 13.68 | 7.63% | 29,823 |
| Sep 5, 2025 | 12.65 | 12.83 | 12.41 | 12.71 | 12.71 | - | 33,627 |
| Sep 4, 2025 | 12.34 | 12.98 | 12.26 | 12.71 | 12.71 | 3.76% | 58,985 |
| Sep 3, 2025 | 11.38 | 12.48 | 11.38 | 12.25 | 12.25 | 8.12% | 43,298 |
| Sep 2, 2025 | 11.32 | 11.38 | 11.09 | 11.33 | 11.33 | 0.09% | 6,326 |
| Aug 29, 2025 | 10.98 | 11.32 | 10.91 | 11.32 | 11.32 | 0.27% | 8,412 |
| Aug 28, 2025 | 11.30 | 11.36 | 11.24 | 11.29 | 11.29 | 0.53% | 17,850 |
| Aug 27, 2025 | 11.07 | 11.41 | 11.07 | 11.23 | 11.23 | 2.46% | 12,750 |
| Aug 26, 2025 | 10.73 | 10.96 | 10.72 | 10.96 | 10.96 | 1.01% | 15,461 |
| Aug 25, 2025 | 11.15 | 11.15 | 10.85 | 10.85 | 10.85 | -2.25% | 11,090 |
| Aug 22, 2025 | 10.78 | 11.22 | 10.78 | 11.10 | 11.10 | 3.64% | 41,655 |
| Aug 21, 2025 | 10.84 | 10.86 | 10.69 | 10.71 | 10.71 | -0.46% | 9,566 |
| Aug 20, 2025 | 10.87 | 10.87 | 10.53 | 10.76 | 10.76 | -2.36% | 18,475 |
| Aug 19, 2025 | 11.45 | 11.45 | 10.94 | 11.02 | 11.02 | -2.65% | 32,723 |
| Aug 18, 2025 | 11.28 | 11.53 | 11.28 | 11.32 | 11.32 | 1.34% | 21,973 |
| Aug 15, 2025 | 10.85 | 11.21 | 10.85 | 11.17 | 11.17 | 2.10% | 4,645 |
| Aug 14, 2025 | 11.22 | 11.44 | 10.90 | 10.94 | 10.94 | -4.04% | 8,310 |
| Aug 13, 2025 | 11.23 | 11.45 | 11.23 | 11.40 | 11.40 | 2.61% | 7,893 |
| Aug 12, 2025 | 11.61 | 11.61 | 10.67 | 11.11 | 11.11 | -1.59% | 33,424 |
| Aug 11, 2025 | 10.77 | 11.55 | 10.45 | 11.29 | 11.29 | 12.90% | 128,765 |
| Aug 8, 2025 | 8.61 | 10.04 | 8.61 | 10.00 | 10.00 | 19.47% | 237,067 |
| Aug 7, 2025 | 8.30 | 8.56 | 8.21 | 8.37 | 8.37 | 3.59% | 3,880 |
| Aug 6, 2025 | 8.26 | 8.33 | 8.08 | 8.08 | 8.08 | -6.05% | 2,724 |
| Aug 4, 2025 | 8.94 | 8.94 | 8.60 | 8.60 | 8.60 | -1.38% | 7,270 |
| Aug 1, 2025 | 8.87 | 9.00 | 8.72 | 8.72 | 8.72 | 9.00% | 17,202 |
| Jul 31, 2025 | 8.52 | 8.52 | 7.92 | 8.00 | 8.00 | -5.88% | 27,228 |
| Jul 30, 2025 | 8.57 | 8.75 | 8.50 | 8.50 | 8.50 | 3.91% | 3,250 |
| Jul 29, 2025 | 7.59 | 8.89 | 7.50 | 8.18 | 8.18 | 7.21% | 44,302 |
| Jul 28, 2025 | 7.68 | 7.70 | 7.52 | 7.63 | 7.63 | -4.03% | 20,639 |
| Jul 25, 2025 | 8.55 | 8.59 | 7.51 | 7.95 | 7.95 | -9.79% | 92,180 |
| Jul 24, 2025 | 8.58 | 8.92 | 8.58 | 8.81 | 8.81 | -1.42% | 15,200 |
| Jul 23, 2025 | 7.77 | 9.19 | 7.51 | 8.94 | 8.94 | 14.32% | 64,870 |
| Jul 22, 2025 | 7.97 | 7.97 | 7.42 | 7.82 | 7.82 | -4.75% | 68,368 |
| Jul 21, 2025 | 8.50 | 8.52 | 8.16 | 8.21 | 8.21 | -3.53% | 11,372 |
| Jul 18, 2025 | 8.74 | 8.76 | 8.50 | 8.51 | 8.51 | -2.74% | 15,553 |
| Jul 17, 2025 | 9.04 | 9.08 | 8.75 | 8.75 | 8.75 | -2.34% | 5,815 |
| Jul 16, 2025 | 8.93 | 9.00 | 8.91 | 8.96 | 8.96 | -0.88% | 3,005 |