Federal National Mortgage Association (LON:0IL0)
London
· Delayed Price · Currency is GBP · Price in USD 7.63
+0.63 (9.00%)
At close: Apr 28, 2026
LON:0IL0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 4.54 | 4.54 | 3.65 | 4.27 | 4.27 | -6.97% | 124,440 |
| Mar 18, 2026 | 5.34 | 5.35 | 4.50 | 4.59 | 4.59 | -15.31% | 57,431 |
| Mar 17, 2026 | 5.83 | 5.83 | 5.34 | 5.42 | 5.42 | -6.07% | 22,272 |
| Mar 16, 2026 | 6.15 | 6.15 | 5.77 | 5.77 | 5.77 | -5.25% | 17,056 |
| Mar 13, 2026 | 6.03 | 6.21 | 5.70 | 6.09 | 6.09 | 4.64% | 175,674 |
| Mar 12, 2026 | 6.16 | 6.18 | 5.78 | 5.82 | 5.82 | -4.59% | 4,505 |
| Mar 11, 2026 | 6.03 | 6.21 | 6.02 | 6.10 | 6.10 | -1.13% | 4,695 |
| Mar 10, 2026 | 6.25 | 6.27 | 6.01 | 6.17 | 6.17 | -0.32% | 3,095 |
| Mar 9, 2026 | 6.41 | 6.41 | 6.05 | 6.19 | 6.19 | -5.06% | 39,282 |
| 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 |