Federal National Mortgage Association (LON:0IL0)
London
· Delayed Price · Currency is GBP · Price in USD 6.63
-0.17 (-2.50%)
At close: Mar 6, 2026
LON:0IL0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.77 | 6.83 | 6.44 | 6.52 | 6.52 | -4.12% | 16,589 |
| Mar 5, 2026 | 7.10 | 7.10 | 6.68 | 6.80 | 6.80 | -1.59% | 19,069 |
| Mar 4, 2026 | 6.50 | 6.97 | 6.00 | 6.91 | 6.91 | 5.82% | 58,249 |
| Mar 3, 2026 | 7.08 | 7.10 | 6.35 | 6.53 | 6.53 | -8.03% | 37,831 |
| Mar 2, 2026 | 7.20 | 7.20 | 6.99 | 7.10 | 7.10 | -0.70% | 38,252 |
| Feb 27, 2026 | 7.44 | 7.44 | 7.05 | 7.15 | 7.15 | -1.38% | 5,412 |
| Feb 26, 2026 | 7.23 | 7.25 | 7.02 | 7.25 | 7.25 | 2.98% | 17,451 |
| Feb 25, 2026 | 7.50 | 7.60 | 7.04 | 7.04 | 7.04 | -6.51% | 11,903 |
| Feb 24, 2026 | 7.65 | 7.65 | 7.42 | 7.53 | 7.53 | -1.05% | 26,043 |
| Feb 23, 2026 | 8.07 | 8.07 | 7.57 | 7.61 | 7.61 | -7.08% | 31,724 |
| Feb 20, 2026 | 7.97 | 8.22 | 7.91 | 8.19 | 8.19 | 3.15% | 4,705 |
| Feb 19, 2026 | 8.15 | 8.15 | 7.93 | 7.94 | 7.94 | -1.49% | 1,812 |
| Feb 18, 2026 | 7.76 | 8.31 | 7.76 | 8.06 | 8.06 | 6.19% | 52,855 |
| Feb 17, 2026 | 7.69 | 7.69 | 7.07 | 7.59 | 7.59 | -2.06% | 25,110 |
| Feb 13, 2026 | 7.68 | 7.81 | 7.44 | 7.75 | 7.75 | -2.15% | 72,839 |
| Feb 12, 2026 | 8.31 | 8.31 | 7.80 | 7.92 | 7.92 | -3.53% | 20,680 |
| Feb 11, 2026 | 8.30 | 8.36 | 8.09 | 8.21 | 8.21 | -1.56% | 14,161 |
| Feb 10, 2026 | 8.26 | 8.51 | 8.25 | 8.34 | 8.34 | -2.11% | 15,944 |
| Feb 9, 2026 | 8.27 | 8.59 | 8.14 | 8.52 | 8.52 | 2.16% | 19,085 |
| Feb 6, 2026 | 8.29 | 8.49 | 8.23 | 8.34 | 8.34 | 1.34% | 21,643 |
| Feb 5, 2026 | 8.76 | 9.06 | 8.23 | 8.23 | 8.23 | -1.44% | 34,907 |
| Feb 4, 2026 | 8.18 | 8.45 | 8.08 | 8.35 | 8.35 | 2.33% | 39,176 |
| Feb 3, 2026 | 8.43 | 8.47 | 8.15 | 8.16 | 8.16 | -3.20% | 15,739 |
| Feb 2, 2026 | 8.19 | 8.60 | 8.07 | 8.43 | 8.43 | 3.69% | 22,950 |
| Jan 30, 2026 | 8.31 | 8.80 | 8.13 | 8.13 | 8.13 | -2.40% | 57,590 |
| Jan 29, 2026 | 8.15 | 8.38 | 8.00 | 8.33 | 8.33 | 1.46% | 44,726 |
| Jan 28, 2026 | 8.50 | 8.51 | 8.21 | 8.21 | 8.21 | -5.58% | 39,056 |
| Jan 27, 2026 | 8.95 | 8.95 | 8.60 | 8.70 | 8.70 | 1.22% | 17,625 |
| Jan 26, 2026 | 8.96 | 8.96 | 8.53 | 8.59 | 8.59 | -3.05% | 10,234 |
| Jan 23, 2026 | 9.10 | 9.10 | 8.86 | 8.86 | 8.86 | -3.59% | 12,811 |
| Jan 22, 2026 | 9.70 | 9.70 | 9.03 | 9.19 | 9.19 | 4.08% | 10,574 |
| Jan 21, 2026 | 8.29 | 8.88 | 8.28 | 8.83 | 8.83 | 1.38% | 36,098 |
| Jan 20, 2026 | 8.16 | 8.73 | 8.01 | 8.71 | 8.71 | -1.36% | 16,845 |
| Jan 16, 2026 | 9.43 | 9.51 | 8.56 | 8.83 | 8.83 | -6.16% | 52,993 |
| Jan 15, 2026 | 10.18 | 10.18 | 9.06 | 9.41 | 9.41 | -11.23% | 31,723 |
| Jan 14, 2026 | 10.68 | 10.68 | 10.60 | 10.60 | 10.60 | -1.58% | 8,660 |
| Jan 13, 2026 | 10.85 | 10.90 | 10.77 | 10.77 | 10.77 | 0.07% | 5,044 |
| Jan 12, 2026 | 10.92 | 10.92 | 10.69 | 10.76 | 10.76 | -2.34% | 21,284 |
| Jan 9, 2026 | 10.92 | 11.10 | 10.92 | 11.02 | 11.02 | 2.89% | 36,259 |
| Jan 8, 2026 | 10.63 | 10.71 | 10.63 | 10.71 | 10.71 | 1.71% | 2,800 |
| Jan 7, 2026 | 10.70 | 10.70 | 10.53 | 10.53 | 10.53 | -1.77% | 7,197 |
| Jan 6, 2026 | 11.21 | 11.21 | 10.65 | 10.72 | 10.72 | -6.21% | 9,398 |
| Jan 5, 2026 | 11.02 | 11.43 | 11.02 | 11.43 | 11.43 | 3.91% | 11,085 |
| Jan 2, 2026 | 10.80 | 11.23 | 10.75 | 11.00 | 11.00 | 2.61% | 29,456 |
| Dec 31, 2025 | 10.30 | 10.86 | 10.30 | 10.72 | 10.72 | 5.41% | 30,645 |
| Dec 30, 2025 | 10.20 | 10.20 | 10.10 | 10.17 | 10.17 | -3.05% | 9,401 |
| Dec 29, 2025 | 10.44 | 10.49 | 10.26 | 10.49 | 10.49 | -3.14% | 20,738 |
| Dec 24, 2025 | 10.70 | 10.83 | 10.70 | 10.83 | 10.83 | 3.04% | 6,937 |
| Dec 23, 2025 | 11.01 | 11.01 | 10.51 | 10.51 | 10.51 | -4.54% | 1,777 |
| Dec 22, 2025 | 10.92 | 11.10 | 10.89 | 11.01 | 11.01 | -0.63% | 12,285 |
| Dec 19, 2025 | 10.75 | 11.08 | 10.75 | 11.08 | 11.08 | 3.84% | 3,254 |
| Dec 18, 2025 | 11.00 | 11.00 | 10.46 | 10.67 | 10.67 | -2.73% | 8,640 |
| Dec 17, 2025 | 10.84 | 11.01 | 10.84 | 10.97 | 10.97 | 2.93% | 11,086 |
| Dec 16, 2025 | 10.55 | 10.70 | 9.97 | 10.66 | 10.66 | -0.39% | 51,283 |
| Dec 15, 2025 | 10.75 | 10.86 | 10.50 | 10.70 | 10.70 | -3.60% | 41,282 |
| Dec 12, 2025 | 11.74 | 11.74 | 10.73 | 11.10 | 11.10 | -2.63% | 22,725 |
| Dec 11, 2025 | 11.81 | 11.81 | 11.40 | 11.40 | 11.40 | -3.63% | 3,860 |
| Dec 10, 2025 | 11.94 | 11.94 | 11.46 | 11.83 | 11.83 | -1.09% | 7,930 |
| Dec 9, 2025 | 11.66 | 12.32 | 11.66 | 11.96 | 11.96 | 8.61% | 32,914 |
| Dec 8, 2025 | 11.20 | 11.28 | 10.92 | 11.01 | 11.01 | -3.74% | 19,637 |
| 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 |