F5, Inc. (LON:0IL6)
London · Delayed Price · Currency is GBP · Price in USD 323.17
+1.04 (0.32%)
At close: Sep 16, 2025
F5, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 325.00 | 326.32 | 322.98 | 323.56 | 323.56 | 0.44% | 18 |
| Sep 15, 2025 | 319.35 | 323.58 | 319.35 | 322.13 | 322.13 | -0.44% | 29 |
| Sep 12, 2025 | 336.00 | 336.00 | 322.57 | 323.54 | 323.54 | -3.13% | 479 |
| Sep 11, 2025 | 325.50 | 336.99 | 325.50 | 333.99 | 333.99 | 2.66% | 204 |
| Sep 10, 2025 | 325.95 | 328.11 | 325.33 | 325.33 | 325.33 | -0.93% | 82 |
| Sep 9, 2025 | 321.16 | 329.30 | 318.04 | 328.39 | 328.39 | 3.29% | 21 |
| Sep 8, 2025 | 315.67 | 320.09 | 315.67 | 317.94 | 317.94 | 1.65% | 232 |
| Sep 5, 2025 | 314.35 | 316.49 | 312.77 | 312.77 | 312.77 | -0.37% | 8 |
| Sep 4, 2025 | 314.38 | 314.38 | 311.34 | 313.93 | 313.93 | 2.63% | 92 |
| Sep 3, 2025 | 307.00 | 308.00 | 305.02 | 305.89 | 305.89 | -1.12% | 16 |
| Sep 2, 2025 | 313.30 | 313.30 | 306.61 | 309.35 | 309.35 | -1.00% | 81 |
| Aug 29, 2025 | 318.46 | 319.85 | 311.85 | 312.48 | 312.48 | -1.89% | 14 |
| Aug 28, 2025 | 316.54 | 320.71 | 316.54 | 318.49 | 318.49 | 0.14% | 50 |
| Aug 27, 2025 | 315.24 | 318.19 | 313.95 | 318.04 | 318.04 | 0.73% | 87 |
| Aug 26, 2025 | 316.45 | 318.11 | 315.71 | 315.73 | 315.73 | -0.27% | 14 |
| Aug 25, 2025 | 319.49 | 319.50 | 316.31 | 316.58 | 316.58 | -1.19% | 18 |
| Aug 22, 2025 | 320.81 | 320.81 | 317.41 | 320.39 | 320.39 | 2.02% | 32 |
| Aug 21, 2025 | 312.08 | 315.76 | 312.08 | 314.04 | 314.04 | 0.39% | 19 |
| Aug 20, 2025 | 316.47 | 316.47 | 309.00 | 312.83 | 312.83 | -1.37% | 76 |
| Aug 19, 2025 | 317.69 | 318.54 | 315.54 | 317.19 | 317.19 | 1.08% | 17 |
| Aug 18, 2025 | 317.95 | 317.95 | 313.27 | 313.79 | 313.79 | -0.64% | 896 |
| Aug 15, 2025 | 318.55 | 318.55 | 315.81 | 315.81 | 315.81 | 0.10% | 15 |
| Aug 14, 2025 | 320.70 | 323.68 | 315.49 | 315.49 | 315.49 | -2.95% | 34 |
| Aug 13, 2025 | 327.76 | 327.76 | 324.57 | 325.09 | 325.09 | 0.05% | 55 |
| Aug 12, 2025 | 320.98 | 324.91 | 320.38 | 324.91 | 324.91 | 0.49% | 351 |
| Aug 11, 2025 | 319.75 | 323.31 | 319.75 | 323.31 | 323.31 | 0.61% | 23 |
| Aug 8, 2025 | 320.42 | 321.37 | 320.42 | 321.36 | 321.36 | 1.31% | 19 |
| Aug 7, 2025 | 323.00 | 323.00 | 315.20 | 317.19 | 317.19 | -1.16% | 63 |
| Aug 6, 2025 | 320.24 | 320.90 | 317.20 | 320.90 | 320.90 | 0.75% | 10 |
| Aug 5, 2025 | 320.59 | 322.24 | 317.76 | 318.52 | 318.52 | -0.61% | 318 |
| Aug 4, 2025 | 314.00 | 320.49 | 313.00 | 320.49 | 320.49 | 4.62% | 354 |
| Aug 1, 2025 | 304.93 | 310.01 | 301.80 | 306.33 | 306.33 | -4.38% | 370 |
| Jul 31, 2025 | 322.00 | 332.88 | 320.00 | 320.36 | 320.36 | 7.26% | 259 |
| Jul 30, 2025 | 296.64 | 300.24 | 295.42 | 298.68 | 298.68 | -0.86% | 397 |
| Jul 29, 2025 | 301.63 | 305.52 | 301.26 | 301.26 | 301.26 | - | 1,918 |
| Jul 28, 2025 | 299.00 | 301.41 | 299.00 | 301.25 | 301.25 | -0.66% | 49 |
| Jul 25, 2025 | 301.03 | 303.39 | 301.03 | 303.24 | 303.24 | -0.45% | 72 |
| Jul 24, 2025 | 299.57 | 304.73 | 299.57 | 304.62 | 304.62 | 1.80% | 557 |
| Jul 23, 2025 | 299.59 | 299.59 | 299.24 | 299.24 | 299.24 | 0.42% | 5 |
| Jul 22, 2025 | 299.78 | 300.12 | 297.04 | 297.98 | 297.98 | -1.00% | 3,965 |
| Jul 21, 2025 | 301.00 | 302.29 | 299.29 | 301.00 | 301.00 | -0.16% | 16 |
| Jul 18, 2025 | 302.29 | 302.29 | 301.49 | 301.49 | 301.49 | 1.48% | 28 |
| Jul 17, 2025 | 294.04 | 298.11 | 294.04 | 297.10 | 297.10 | 1.41% | 153 |
| Jul 16, 2025 | 291.75 | 292.97 | 289.53 | 292.97 | 292.97 | 0.22% | 228 |
| Jul 15, 2025 | 293.61 | 296.11 | 291.46 | 292.32 | 292.32 | 0.25% | 7 |
| Jul 14, 2025 | 291.13 | 292.79 | 290.45 | 291.59 | 291.59 | -0.53% | 21 |
| Jul 11, 2025 | 299.89 | 299.89 | 293.15 | 293.15 | 293.15 | -3.19% | 58 |
| Jul 10, 2025 | 302.28 | 302.83 | 300.00 | 302.82 | 302.82 | 0.52% | 10 |
| Jul 9, 2025 | 298.82 | 303.00 | 298.82 | 301.24 | 301.24 | -0.05% | 4 |
| Jul 8, 2025 | 301.56 | 304.46 | 299.70 | 301.40 | 301.40 | 0.69% | 62 |