F5, Inc. (LON:0IL6)
London · Delayed Price · Currency is GBP · Price in USD 420.12
+2.55 (0.61%)
Aug 12, 2026, 3:54 PM GMT
LON:0IL6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 398.91 | 419.97 | 398.91 | 417.57 | 417.57 | 0.70% | 92 |
| Aug 10, 2026 | 405.12 | 414.98 | 393.88 | 414.67 | 414.67 | 2.19% | 205 |
| Aug 7, 2026 | 420.00 | 420.00 | 405.77 | 405.79 | 405.79 | -1.71% | 2,026 |
| Aug 6, 2026 | 405.09 | 423.41 | 405.09 | 412.87 | 412.87 | 0.05% | 25 |
| Aug 5, 2026 | 412.25 | 426.86 | 408.97 | 412.65 | 412.65 | -0.46% | 48 |
| Aug 4, 2026 | 403.78 | 417.14 | 403.78 | 414.55 | 414.55 | 2.20% | 126 |
| Aug 3, 2026 | 415.00 | 415.00 | 396.15 | 405.63 | 405.63 | 0.38% | 636 |
| Jul 31, 2026 | 401.00 | 406.15 | 389.15 | 404.10 | 404.10 | 3.48% | 25 |
| Jul 30, 2026 | 388.79 | 404.99 | 386.50 | 390.51 | 390.51 | -0.47% | 146 |
| Jul 29, 2026 | 410.00 | 411.10 | 389.22 | 392.35 | 392.35 | -3.48% | 145 |
| Jul 28, 2026 | 419.00 | 419.00 | 365.61 | 406.50 | 406.50 | 1.46% | 2,832 |
| Jul 27, 2026 | 400.00 | 410.00 | 391.01 | 400.66 | 400.66 | 2.13% | 483 |
| Jul 24, 2026 | 388.08 | 403.00 | 385.00 | 392.31 | 392.31 | 0.23% | 99 |
| Jul 23, 2026 | 390.02 | 409.00 | 390.02 | 391.42 | 391.42 | -2.23% | 42 |
| Jul 22, 2026 | 412.99 | 412.99 | 392.21 | 400.36 | 400.36 | -1.86% | 97 |
| Jul 21, 2026 | 418.59 | 430.72 | 404.06 | 407.94 | 407.94 | -2.01% | 34 |
| Jul 20, 2026 | 409.10 | 426.45 | 409.10 | 416.31 | 416.31 | 0.91% | 161 |
| Jul 17, 2026 | 404.00 | 412.55 | 390.01 | 412.55 | 412.55 | 2.46% | 83 |
| Jul 16, 2026 | 428.02 | 428.02 | 401.39 | 402.63 | 402.63 | -4.47% | 406 |
| Jul 15, 2026 | 440.00 | 440.00 | 414.35 | 421.45 | 421.45 | -1.36% | 263 |
| Jul 14, 2026 | 418.24 | 438.16 | 410.01 | 427.26 | 427.26 | 0.68% | 84 |
| Jul 13, 2026 | 443.99 | 443.99 | 419.10 | 424.40 | 424.40 | -1.43% | 177 |
| Jul 10, 2026 | 429.00 | 440.00 | 427.06 | 430.54 | 430.54 | 0.46% | 229 |
| Jul 9, 2026 | 430.00 | 433.47 | 409.00 | 428.55 | 428.55 | 2.53% | 310 |
| Jul 8, 2026 | 412.94 | 419.68 | 407.07 | 417.99 | 417.99 | -1.04% | 800 |
| Jul 7, 2026 | 432.27 | 432.27 | 415.00 | 422.38 | 422.38 | 0.57% | 108 |
| Jul 6, 2026 | 402.00 | 425.66 | 400.95 | 419.97 | 419.97 | 2.78% | 72 |
| Jul 2, 2026 | 424.18 | 429.49 | 404.92 | 408.63 | 408.63 | -2.76% | 546 |
| Jul 1, 2026 | 415.96 | 428.08 | 406.71 | 420.24 | 420.24 | -0.19% | 215 |
| Jun 30, 2026 | 424.99 | 426.65 | 405.01 | 421.04 | 421.04 | 2.22% | 165 |
| Jun 29, 2026 | 393.52 | 414.45 | 393.52 | 411.88 | 411.88 | 4.43% | 96 |
| Jun 26, 2026 | 386.23 | 394.85 | 380.00 | 394.41 | 394.41 | 1.82% | 343 |
| Jun 25, 2026 | 386.71 | 389.76 | 377.91 | 387.35 | 387.35 | 0.43% | 2 |
| Jun 24, 2026 | 395.00 | 395.00 | 379.30 | 385.68 | 385.68 | -1.17% | 3,193 |
| Jun 23, 2026 | 384.00 | 393.77 | 384.00 | 390.24 | 390.24 | 0.95% | 72 |
| Jun 22, 2026 | 387.00 | 392.23 | 378.18 | 386.55 | 386.55 | 1.73% | 72 |
| Jun 18, 2026 | 389.68 | 400.00 | 375.56 | 379.98 | 379.98 | -2.12% | 168 |
| Jun 17, 2026 | 388.11 | 396.51 | 384.62 | 388.20 | 388.20 | -0.22% | 32 |
| Jun 16, 2026 | 394.83 | 400.25 | 386.03 | 389.04 | 389.04 | -1.55% | 146 |
| Jun 15, 2026 | 408.87 | 408.87 | 390.50 | 395.17 | 395.17 | -0.07% | 54 |
| Jun 12, 2026 | 406.15 | 410.00 | 393.23 | 395.44 | 395.44 | 0.35% | 50 |
| Jun 11, 2026 | 397.42 | 401.64 | 383.12 | 394.05 | 394.05 | -0.18% | 45 |
| Jun 10, 2026 | 396.57 | 400.67 | 383.00 | 394.76 | 394.76 | 0.70% | 7 |
| Jun 9, 2026 | 396.19 | 409.99 | 383.00 | 392.03 | 392.03 | -2.14% | 319 |
| Jun 8, 2026 | 400.99 | 402.10 | 380.74 | 400.59 | 400.59 | 0.54% | 343 |
| Jun 5, 2026 | 406.00 | 412.46 | 394.02 | 398.45 | 398.45 | -1.86% | 380 |
| Jun 4, 2026 | 394.16 | 406.51 | 388.00 | 406.00 | 406.00 | -0.94% | 209 |
| Jun 3, 2026 | 410.00 | 410.00 | 398.75 | 409.87 | 409.87 | 0.83% | 80 |
| Jun 2, 2026 | 395.49 | 406.97 | 388.00 | 406.50 | 406.50 | 4.58% | 3,729 |
| Jun 1, 2026 | 392.74 | 393.20 | 368.55 | 388.69 | 388.69 | 2.46% | 905 |