Skip to main content
logo
F5, Inc. (LON:0IL6)
London flag London · Delayed Price · Currency is GBP · Price in USD
401.78
-4.72 (-1.16%)
Jun 3, 2026, 5:09 PM GMT

LON:0IL6 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2026410.00410.00400.09401.24--1.29%7
Jun 2, 2026395.49406.97388.00406.50406.504.58%3,729
Jun 1, 2026392.74393.20368.55388.69388.692.46%905
May 29, 2026381.29398.42375.26379.36379.360.29%71
May 28, 2026399.39399.39371.99378.27378.27-3.50%504
May 27, 2026385.00400.00384.83391.98391.98-1.60%281
May 26, 2026396.66399.99384.58398.36398.361.69%107
May 22, 2026386.70394.32380.00391.72391.722.22%216
May 21, 2026380.00391.00375.25383.22383.22-0.26%67
May 20, 2026383.50392.00379.00384.23384.230.22%158
May 19, 2026376.67387.50375.75383.40383.400.95%404
May 18, 2026372.66384.66359.91379.80379.804.33%299
May 15, 2026369.97369.97358.47364.02364.021.14%230
May 14, 2026357.41365.32356.64359.91359.910.46%41
May 13, 2026362.00362.00347.44358.26358.260.63%224
May 12, 2026358.00361.15346.00356.03356.03-0.82%3,114
May 11, 2026353.96365.00342.15358.99358.992.14%3,918
May 8, 2026335.15353.50335.15351.48351.481.89%121
May 7, 2026345.00347.72330.68344.95344.951.91%952
May 6, 2026330.00340.00330.00338.49338.490.49%107
May 5, 2026329.00339.25329.00336.84336.842.22%293
May 4, 2026311.75332.00311.75329.51329.512.28%30
May 1, 2026324.49327.40320.62322.17322.17-0.09%51
Apr 30, 2026330.00335.00318.99322.46322.46-1.21%369
Apr 29, 2026310.56330.70310.56326.42326.4210.42%832
Apr 28, 2026306.42306.42291.19295.62295.62-0.70%127
Apr 27, 2026302.20304.58295.87297.70297.70-0.56%132
Apr 24, 2026302.50305.99292.81299.39299.390.30%39
Apr 23, 2026308.00312.97294.47298.49298.49-4.17%133
Apr 22, 2026307.77320.00307.77311.48311.48-1.34%41
Apr 21, 2026319.00319.19311.00315.72315.720.60%351
Apr 20, 2026311.00317.81306.53313.85313.850.57%30
Apr 17, 2026320.00320.00307.39312.06312.061.69%35
Apr 16, 2026293.77306.88293.77306.88306.882.79%93
Apr 15, 2026304.19304.19291.01298.56298.560.85%37
Apr 14, 2026308.99308.99295.48296.05296.05-0.02%203
Apr 13, 2026280.80297.12280.80296.11296.112.63%58
Apr 10, 2026303.28303.28285.62288.52288.52-1.66%211
Apr 9, 2026302.52307.66291.62293.39293.39-5.29%234
Apr 8, 2026318.36320.00303.31309.78309.770.52%199
Apr 7, 2026301.00310.77301.00308.16308.162.50%118
Apr 2, 2026298.16304.49287.02300.64300.641.30%543
Apr 1, 2026300.91300.91289.26296.77296.773.05%45
Mar 31, 2026290.66290.66277.00287.99287.992.95%7
Mar 30, 2026287.70287.70278.68279.73279.73-0.17%13
Mar 27, 2026288.00296.47279.33280.22280.22-5.24%74
Mar 26, 2026293.00303.19292.50295.72295.72-0.48%126
Mar 25, 2026282.45300.00282.45297.16297.163.01%72
Mar 24, 2026288.24290.18279.40288.49288.49-0.02%14
Mar 23, 2026272.69297.00272.69288.55288.551.05%13