F5, Inc. (LON:0IL6)
London · Delayed Price · Currency is GBP · Price in USD 259.84
-0.31 (-0.12%)
Jan 5, 2026, 11:55 AM GMT
F5, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 257.79 | 261.59 | 253.00 | 255.74 | 255.74 | -0.82% | 51 |
| Dec 31, 2025 | 257.70 | 261.00 | 256.00 | 257.86 | 257.86 | -0.94% | 3 |
| Dec 30, 2025 | 257.99 | 260.43 | 257.99 | 260.31 | 260.31 | 0.48% | 494 |
| Dec 29, 2025 | 262.04 | 262.04 | 257.93 | 259.06 | 259.06 | -0.96% | 180 |
| Dec 24, 2025 | 261.25 | 261.90 | 261.15 | 261.58 | 261.58 | 0.90% | 6 |
| Dec 23, 2025 | 257.07 | 261.07 | 257.07 | 259.24 | 259.24 | -1.00% | 9 |
| Dec 22, 2025 | 259.99 | 262.07 | 258.78 | 261.85 | 261.85 | 0.43% | 31 |
| Dec 19, 2025 | 261.80 | 261.80 | 259.31 | 260.73 | 260.73 | 0.70% | 62 |
| Dec 18, 2025 | 256.26 | 258.92 | 253.73 | 258.92 | 258.92 | -0.22% | 234 |
| Dec 17, 2025 | 260.06 | 260.16 | 257.50 | 259.48 | 259.48 | 0.30% | 56 |
| Dec 16, 2025 | 263.00 | 263.11 | 257.14 | 258.72 | 258.72 | -1.61% | 13,555 |
| Dec 15, 2025 | 262.74 | 265.00 | 261.53 | 262.94 | 262.94 | 1.13% | 722 |
| Dec 12, 2025 | 264.52 | 264.52 | 259.82 | 260.00 | 260.00 | 0.22% | 318 |
| Dec 11, 2025 | 255.49 | 259.97 | 255.49 | 259.44 | 259.44 | 0.62% | 274 |
| Dec 10, 2025 | 258.81 | 258.81 | 255.39 | 257.85 | 257.85 | 0.15% | 79 |
| Dec 9, 2025 | 248.99 | 257.47 | 248.99 | 257.47 | 257.47 | 3.30% | 47 |
| Dec 8, 2025 | 250.60 | 252.01 | 248.16 | 249.25 | 249.25 | 0.60% | 953 |
| Dec 5, 2025 | 243.33 | 247.77 | 243.00 | 247.77 | 247.77 | 1.61% | 529 |
| Dec 4, 2025 | 240.25 | 244.31 | 240.25 | 243.84 | 243.84 | 2.47% | 326 |
| Dec 3, 2025 | 239.56 | 239.56 | 237.01 | 237.97 | 237.97 | -0.15% | 57 |
| Dec 2, 2025 | 243.00 | 243.00 | 234.46 | 238.33 | 238.33 | -1.72% | 65 |
| Dec 1, 2025 | 241.54 | 243.05 | 236.56 | 242.51 | 242.51 | 0.77% | 101 |
| Nov 28, 2025 | 239.95 | 242.26 | 238.23 | 240.66 | 240.66 | 0.53% | 38 |
| Nov 26, 2025 | 241.32 | 241.32 | 238.40 | 239.40 | 239.40 | -0.87% | 197 |
| Nov 25, 2025 | 235.37 | 241.73 | 235.37 | 241.51 | 241.51 | 1.72% | 62 |
| Nov 24, 2025 | 234.33 | 237.42 | 233.03 | 237.42 | 237.42 | 0.54% | 131 |
| Nov 21, 2025 | 225.83 | 236.38 | 225.01 | 236.14 | 236.14 | 4.71% | 54 |
| Nov 20, 2025 | 225.63 | 229.64 | 224.75 | 225.51 | 225.51 | -0.13% | 44 |
| Nov 19, 2025 | 224.25 | 228.67 | 224.25 | 225.81 | 225.81 | -0.66% | 138 |
| Nov 18, 2025 | 228.00 | 229.20 | 226.00 | 227.30 | 227.30 | -1.48% | 120 |
| Nov 17, 2025 | 240.92 | 240.92 | 230.60 | 230.72 | 230.72 | -1.40% | 425 |
| Nov 14, 2025 | 236.14 | 236.76 | 234.00 | 234.00 | 234.00 | -1.37% | 70 |
| Nov 13, 2025 | 240.17 | 241.34 | 237.24 | 237.24 | 237.24 | -1.76% | 34 |
| Nov 12, 2025 | 243.15 | 243.15 | 239.27 | 241.49 | 241.49 | -0.23% | 336 |
| Nov 11, 2025 | 240.00 | 242.04 | 238.60 | 242.04 | 242.04 | 0.54% | 71 |
| Nov 10, 2025 | 250.73 | 250.73 | 239.64 | 240.73 | 240.73 | -1.42% | 138 |
| Nov 7, 2025 | 245.70 | 247.59 | 242.30 | 244.20 | 244.20 | 0.54% | 185 |
| Nov 6, 2025 | 245.70 | 245.70 | 242.50 | 242.88 | 242.88 | -2.91% | 419 |
| Nov 5, 2025 | 241.04 | 250.17 | 241.04 | 250.17 | 250.17 | 3.53% | 418 |
| Nov 4, 2025 | 245.00 | 246.97 | 240.06 | 241.64 | 241.64 | -3.39% | 372 |
| Nov 3, 2025 | 253.24 | 253.24 | 247.77 | 250.11 | 250.11 | -1.89% | 182 |
| Oct 31, 2025 | 256.02 | 256.39 | 253.38 | 254.93 | 254.93 | -1.49% | 834 |
| Oct 30, 2025 | 257.90 | 260.99 | 257.90 | 258.78 | 258.78 | -0.29% | 185 |
| Oct 29, 2025 | 269.00 | 269.00 | 258.17 | 259.54 | 259.54 | -3.49% | 473 |
| Oct 28, 2025 | 288.96 | 288.96 | 261.11 | 268.93 | 268.93 | -9.40% | 2,776 |
| Oct 27, 2025 | 306.85 | 314.38 | 294.59 | 296.83 | 296.83 | -1.14% | 240 |
| Oct 24, 2025 | 305.35 | 305.91 | 300.25 | 300.25 | 300.25 | -0.84% | 95 |
| Oct 23, 2025 | 297.63 | 302.95 | 297.63 | 302.80 | 302.80 | 2.26% | 55 |
| Oct 22, 2025 | 300.01 | 301.93 | 295.89 | 296.10 | 296.10 | -1.02% | 555 |
| Oct 21, 2025 | 297.50 | 300.01 | 295.00 | 299.16 | 299.16 | 0.73% | 207 |