F5, Inc. (LON:0IL6)
London · Delayed Price · Currency is GBP · Price in USD 300.25
-2.55 (-0.84%)
At close: Oct 24, 2025
F5, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 284.06 | 311.00 | 278.95 | 296.99 | 296.99 | -0.16% | 374 |
| Oct 17, 2025 | 298.00 | 300.69 | 293.45 | 297.47 | 297.47 | 1.92% | 377 |
| Oct 16, 2025 | 312.00 | 329.91 | 287.97 | 291.86 | 291.86 | -10.22% | 1,395 |
| Oct 15, 2025 | 340.04 | 342.03 | 323.95 | 325.08 | 325.08 | -4.36% | 314 |
| Oct 14, 2025 | 336.88 | 339.98 | 336.88 | 339.90 | 339.90 | -0.05% | 606 |
| Oct 13, 2025 | 341.19 | 343.38 | 335.00 | 340.07 | 340.07 | 1.36% | 29 |
| Oct 10, 2025 | 344.46 | 345.00 | 333.78 | 335.52 | 335.52 | -0.76% | 297 |
| Oct 9, 2025 | 344.00 | 344.00 | 337.05 | 338.10 | 338.10 | -1.25% | 65 |
| Oct 8, 2025 | 332.94 | 343.23 | 332.50 | 342.38 | 342.38 | 4.36% | 164 |
| Oct 7, 2025 | 329.50 | 333.00 | 328.07 | 328.07 | 328.07 | -0.20% | 36 |
| Oct 6, 2025 | 325.88 | 330.31 | 324.78 | 328.73 | 328.73 | -0.06% | 85 |
| Oct 3, 2025 | 330.00 | 330.00 | 325.60 | 328.95 | 328.95 | 0.95% | 11 |
| Oct 2, 2025 | 328.18 | 328.18 | 325.84 | 325.84 | 325.84 | 0.23% | 10 |
| Oct 1, 2025 | 318.00 | 325.10 | 318.00 | 325.10 | 325.10 | 0.89% | 32 |
| Sep 30, 2025 | 324.61 | 324.99 | 321.50 | 322.24 | 322.24 | -0.64% | 22 |
| Sep 29, 2025 | 327.47 | 328.33 | 323.88 | 324.31 | 324.31 | -0.38% | 18 |
| Sep 26, 2025 | 325.00 | 325.57 | 320.56 | 325.55 | 325.55 | 1.25% | 11 |
| Sep 25, 2025 | 320.00 | 321.98 | 319.88 | 321.54 | 321.54 | -0.63% | 25 |
| Sep 24, 2025 | 325.27 | 325.27 | 323.47 | 323.57 | 323.57 | -1.91% | 97 |
| Sep 23, 2025 | 327.73 | 333.60 | 327.73 | 329.88 | 329.88 | 0.38% | 35 |
| Sep 22, 2025 | 329.66 | 329.66 | 325.34 | 328.63 | 328.63 | 0.14% | 75 |
| Sep 19, 2025 | 334.98 | 334.98 | 325.83 | 328.16 | 328.16 | -0.84% | 118 |
| Sep 18, 2025 | 327.57 | 330.93 | 324.68 | 330.93 | 330.93 | 2.44% | 62 |
| Sep 17, 2025 | 324.96 | 324.96 | 323.03 | 323.04 | 323.04 | -0.04% | 4 |
| Sep 16, 2025 | 325.00 | 326.32 | 322.98 | 323.17 | 323.17 | 0.32% | 19 |
| 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 |