F5, Inc. (LON:0IL6)
London · Delayed Price · Currency is GBP · Price in USD 320.39
+6.35 (2.02%)
At close: Aug 22, 2025
F5, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 316.45 | 318.11 | 315.71 | 316.11 | 316.11 | -0.15% | 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 |
| Jul 7, 2025 | 299.21 | 300.00 | 298.79 | 299.34 | 299.34 | -0.30% | 13 |
| Jul 3, 2025 | 298.80 | 300.24 | 298.11 | 300.24 | 300.24 | 1.79% | 10 |
| Jul 2, 2025 | 295.46 | 298.05 | 293.91 | 294.96 | 294.96 | -0.63% | 2,169 |
| Jul 1, 2025 | 294.32 | 296.84 | 293.90 | 296.84 | 296.84 | 0.02% | 2,019 |
| Jun 30, 2025 | 297.52 | 301.70 | 296.03 | 296.77 | 296.77 | 0.40% | 226 |
| Jun 27, 2025 | 287.95 | 296.27 | 287.95 | 295.60 | 295.60 | 3.61% | 142 |
| Jun 26, 2025 | 295.75 | 295.75 | 285.31 | 285.31 | 285.31 | -3.55% | 168 |
| Jun 25, 2025 | 296.85 | 296.85 | 295.45 | 295.82 | 295.82 | -0.80% | 94 |
| Jun 24, 2025 | 299.00 | 299.00 | 293.04 | 298.22 | 298.22 | 2.12% | 9 |
| Jun 23, 2025 | 290.36 | 292.22 | 288.44 | 292.04 | 292.04 | 2.53% | 871 |
| Jun 20, 2025 | 293.00 | 293.00 | 284.82 | 284.82 | 284.82 | -1.56% | 326 |
| Jun 18, 2025 | 289.34 | 289.34 | 289.34 | 289.34 | 289.34 | 0.85% | 2 |
| Jun 17, 2025 | 289.43 | 289.95 | 286.90 | 286.90 | 286.90 | -1.71% | 125 |
| Jun 16, 2025 | 290.08 | 291.90 | 290.08 | 291.90 | 291.90 | 1.84% | 4 |