F5, Inc. (LON:0IL6)
London · Delayed Price · Currency is GBP · Price in USD 306.33
-14.03 (-4.38%)
At close: Aug 1, 2025
F5, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 287.71 | 287.71 | 286.02 | 286.62 | 286.62 | -2.32% | 32 |
| Jun 12, 2025 | 293.82 | 293.82 | 293.44 | 293.44 | 293.44 | -0.49% | 6 |
| Jun 11, 2025 | 294.73 | 294.89 | 294.34 | 294.89 | 294.89 | 1.45% | 11 |
| Jun 10, 2025 | 294.70 | 295.00 | 290.67 | 290.67 | 290.67 | -1.56% | 42 |
| Jun 9, 2025 | 296.50 | 296.50 | 294.41 | 295.26 | 295.26 | 0.28% | 8 |
| Jun 6, 2025 | 295.38 | 295.38 | 294.45 | 294.45 | 294.45 | 0.52% | 6 |
| Jun 5, 2025 | 291.96 | 293.23 | 290.99 | 292.93 | 292.93 | 0.41% | 31 |
| Jun 4, 2025 | 291.50 | 292.04 | 290.79 | 291.75 | 291.75 | 0.67% | 59 |
| Jun 3, 2025 | 287.00 | 289.80 | 286.02 | 289.80 | 289.80 | 1.71% | 7,540 |
| Jun 2, 2025 | 282.63 | 284.92 | 280.51 | 284.92 | 284.92 | 2.14% | 14 |
| May 30, 2025 | 278.38 | 281.29 | 278.38 | 278.94 | 278.94 | -0.50% | 90 |
| May 29, 2025 | 287.94 | 287.94 | 279.07 | 280.35 | 280.35 | -1.49% | 14 |
| May 28, 2025 | 287.39 | 287.39 | 283.42 | 284.60 | 284.60 | -0.58% | 22 |
| May 27, 2025 | 287.62 | 288.00 | 284.93 | 286.25 | 286.25 | 1.62% | 10 |
| May 23, 2025 | 280.63 | 282.37 | 280.63 | 281.67 | 281.67 | -1.20% | 20 |
| May 22, 2025 | 285.15 | 286.69 | 285.10 | 285.10 | 285.10 | -1.10% | 25 |
| May 21, 2025 | 284.36 | 288.85 | 284.36 | 288.26 | 288.26 | 0.10% | 51 |