F5, Inc. (LON:0IL6)
London · Delayed Price · Currency is GBP · Price in USD 280.22
-15.50 (-5.24%)
At close: Mar 27, 2026
LON:0IL6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 288.00 | 296.47 | 279.33 | 280.22 | 280.22 | -5.24% | 74 |
| Mar 26, 2026 | 293.00 | 303.19 | 292.50 | 295.72 | 295.72 | -0.48% | 126 |
| Mar 25, 2026 | 282.45 | 300.00 | 282.45 | 297.16 | 297.16 | 3.01% | 72 |
| Mar 24, 2026 | 288.24 | 290.18 | 279.40 | 288.49 | 288.49 | -0.02% | 14 |
| Mar 23, 2026 | 272.69 | 297.00 | 272.69 | 288.55 | 288.55 | 1.05% | 13 |
| Mar 20, 2026 | 294.76 | 294.76 | 285.01 | 285.54 | 285.54 | -2.05% | 49 |
| Mar 19, 2026 | 289.99 | 291.51 | 275.16 | 291.51 | 291.51 | 1.94% | 40 |
| Mar 18, 2026 | 282.52 | 296.00 | 282.52 | 285.96 | 285.96 | -0.73% | 590 |
| Mar 17, 2026 | 272.93 | 290.45 | 272.93 | 288.06 | 288.06 | 0.78% | 7 |
| Mar 16, 2026 | 290.71 | 296.59 | 283.07 | 285.84 | 285.84 | -0.03% | 69 |
| Mar 13, 2026 | 287.49 | 290.59 | 283.00 | 285.92 | 285.92 | 0.12% | 168 |
| Mar 12, 2026 | 286.22 | 291.82 | 285.38 | 285.58 | 285.58 | -0.76% | 9 |
| Mar 11, 2026 | 290.00 | 290.00 | 283.89 | 287.78 | 287.78 | -0.31% | 1,243 |
| Mar 10, 2026 | 283.36 | 289.70 | 282.30 | 288.68 | 288.68 | 1.60% | 22 |
| Mar 9, 2026 | 276.76 | 286.25 | 274.29 | 284.13 | 284.13 | 0.74% | 3 |
| Mar 6, 2026 | 289.00 | 289.00 | 274.33 | 282.03 | 282.03 | 1.12% | 60 |
| Mar 5, 2026 | 284.41 | 287.02 | 278.92 | 278.92 | 278.92 | -1.90% | 22 |
| Mar 4, 2026 | 281.54 | 286.46 | 277.32 | 284.33 | 284.33 | 1.54% | 651 |
| Mar 3, 2026 | 278.00 | 280.04 | 271.25 | 280.03 | 280.03 | 0.61% | 106 |
| Mar 2, 2026 | 263.60 | 278.32 | 263.60 | 278.32 | 278.32 | 2.66% | 25 |
| Feb 27, 2026 | 274.73 | 277.00 | 266.98 | 271.11 | 271.11 | -3.02% | 70 |
| Feb 26, 2026 | 276.05 | 283.34 | 276.05 | 279.55 | 279.55 | 1.44% | 26 |
| Feb 25, 2026 | 270.40 | 279.01 | 269.59 | 275.59 | 275.59 | 1.33% | 121 |
| Feb 24, 2026 | 267.37 | 274.99 | 266.34 | 271.97 | 271.97 | 0.06% | 90 |
| Feb 23, 2026 | 286.07 | 286.07 | 269.48 | 271.80 | 271.80 | -4.05% | 28 |
| Feb 20, 2026 | 282.26 | 286.39 | 276.00 | 283.26 | 283.26 | 2.24% | 837 |
| Feb 19, 2026 | 274.78 | 277.67 | 274.26 | 277.05 | 277.05 | -0.06% | 3 |
| Feb 18, 2026 | 273.92 | 277.24 | 266.34 | 277.22 | 277.22 | 1.97% | 122 |
| Feb 17, 2026 | 270.90 | 274.00 | 268.00 | 271.86 | 271.86 | -0.91% | 20 |
| Feb 13, 2026 | 259.67 | 274.80 | 259.67 | 274.35 | 274.35 | 5.16% | 78 |
| Feb 12, 2026 | 279.47 | 281.75 | 260.90 | 260.90 | 260.90 | -7.30% | 240 |
| Feb 11, 2026 | 284.98 | 286.05 | 276.93 | 281.43 | 281.43 | -0.22% | 56 |
| Feb 10, 2026 | 281.24 | 283.45 | 274.87 | 282.05 | 282.05 | 2.16% | 40 |
| Feb 9, 2026 | 278.63 | 278.63 | 272.00 | 276.10 | 276.10 | 0.41% | 71 |
| Feb 6, 2026 | 266.68 | 279.03 | 266.68 | 274.97 | 274.97 | 1.13% | 981 |
| Feb 5, 2026 | 272.02 | 277.03 | 270.89 | 271.90 | 271.90 | -1.64% | 110 |
| Feb 4, 2026 | 282.11 | 282.11 | 272.74 | 276.44 | 276.44 | 0.54% | 159 |
| Feb 3, 2026 | 280.73 | 285.00 | 274.96 | 274.96 | 274.96 | -2.19% | 186 |
| Feb 2, 2026 | 275.50 | 281.11 | 265.69 | 281.11 | 281.11 | 2.66% | 113 |
| Jan 30, 2026 | 277.99 | 285.93 | 273.82 | 273.82 | 273.82 | -2.34% | 242 |
| Jan 29, 2026 | 294.90 | 297.00 | 274.63 | 280.38 | 280.38 | -4.49% | 521 |
| Jan 28, 2026 | 298.61 | 303.98 | 285.27 | 293.56 | 293.56 | 9.46% | 3,240 |
| Jan 27, 2026 | 265.00 | 271.00 | 265.00 | 268.18 | 268.18 | 0.84% | 457 |
| Jan 26, 2026 | 259.00 | 265.94 | 259.00 | 265.94 | 265.94 | 0.59% | 486 |
| Jan 23, 2026 | 262.00 | 265.20 | 260.11 | 264.38 | 264.38 | 0.97% | 48 |
| Jan 22, 2026 | 264.00 | 265.02 | 261.67 | 261.85 | 261.85 | -0.25% | 80 |
| Jan 21, 2026 | 257.80 | 262.52 | 257.80 | 262.52 | 262.52 | -0.79% | 4 |
| Jan 20, 2026 | 265.00 | 267.99 | 259.70 | 264.62 | 264.62 | -1.58% | 170 |
| Jan 16, 2026 | 274.02 | 274.07 | 267.57 | 268.87 | 268.87 | -2.64% | 66 |
| Jan 15, 2026 | 276.52 | 280.00 | 274.93 | 276.16 | 276.16 | 3.79% | 350 |