F5, Inc. (LON:0IL6)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 317.52
-1.05 (-0.33%)
Nov 10, 2026, 5:07 PM GMT
LON:0IL6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 320.00 | 328.07 | 311.01 | 317.52 | 317.52 | -0.33% | 1,412 |
| Nov 9, 2026 | 311.88 | 321.57 | 303.94 | 318.57 | 318.57 | 1.42% | 256 |
| Nov 6, 2026 | 316.00 | 324.92 | 307.88 | 314.11 | 314.11 | 0.63% | 435 |
| Nov 5, 2026 | 332.54 | 336.00 | 309.90 | 312.14 | 312.14 | -5.68% | 469 |
| Nov 4, 2026 | 327.00 | 345.00 | 325.28 | 330.92 | 330.92 | 0.25% | 349 |
| Nov 3, 2026 | 325.01 | 333.18 | 320.12 | 330.10 | 330.10 | 1.36% | 381 |
| Nov 2, 2026 | 341.00 | 346.71 | 322.96 | 325.66 | 325.66 | -3.91% | 450 |
| Oct 30, 2026 | 363.45 | 363.96 | 334.93 | 338.90 | 338.90 | -5.83% | 1,662 |
| Oct 29, 2026 | 365.50 | 371.99 | 351.08 | 359.88 | 359.88 | -1.53% | 6,618 |
| Oct 28, 2026 | 458.50 | 458.50 | 362.14 | 365.49 | 365.49 | -20.51% | 9,716 |
| Oct 27, 2026 | 468.56 | 471.84 | 453.53 | 459.79 | 459.79 | -0.59% | 274 |
| Oct 26, 2026 | 461.42 | 469.89 | 449.95 | 462.52 | 462.52 | 1.89% | 445 |
| Oct 23, 2026 | 457.67 | 457.67 | 441.00 | 453.94 | 453.94 | 1.35% | 82 |
| Oct 22, 2026 | 465.49 | 465.49 | 445.40 | 447.90 | 447.90 | -1.94% | 147 |
| Oct 21, 2026 | 459.51 | 464.19 | 448.00 | 456.76 | 456.76 | 0.43% | 147 |
| Oct 20, 2026 | 445.22 | 460.00 | 438.57 | 454.83 | 454.83 | -0.31% | 41 |
| Oct 19, 2026 | 450.00 | 458.34 | 436.00 | 456.22 | 456.22 | 3.46% | 78 |
| Oct 16, 2026 | 463.00 | 464.19 | 440.02 | 440.98 | 440.98 | -2.62% | 416 |
| Oct 15, 2026 | 457.26 | 457.26 | 443.45 | 452.86 | 452.86 | -1.04% | 415 |
| Oct 14, 2026 | 470.01 | 480.00 | 456.00 | 457.64 | 457.64 | -3.69% | 343 |
| Oct 13, 2026 | 480.94 | 480.94 | 464.51 | 475.16 | 475.16 | 0.03% | 385 |
| Oct 12, 2026 | 482.34 | 488.42 | 473.80 | 475.01 | 475.01 | -1.26% | 666 |
| Oct 9, 2026 | 466.66 | 481.09 | 455.03 | 481.09 | 481.09 | 3.63% | 387 |
| Oct 8, 2026 | 470.84 | 472.00 | 452.75 | 464.22 | 464.22 | -1.42% | 160 |
| Oct 7, 2026 | 478.59 | 480.00 | 462.00 | 470.92 | 470.92 | 0.87% | 232 |
| Oct 6, 2026 | 454.66 | 472.42 | 454.66 | 466.86 | 466.86 | 1.40% | 300 |
| Oct 5, 2026 | 464.45 | 464.45 | 450.28 | 460.41 | 460.41 | 0.72% | 135 |
| Oct 2, 2026 | 454.91 | 459.25 | 443.00 | 457.14 | 457.14 | 2.17% | 396 |
| Oct 1, 2026 | 449.99 | 450.10 | 442.00 | 447.45 | 447.45 | 0.01% | 698 |
| Sep 30, 2026 | 433.48 | 449.99 | 433.48 | 447.40 | 447.40 | 2.13% | 290 |
| Sep 29, 2026 | 439.01 | 445.31 | 428.93 | 438.08 | 438.08 | -0.15% | 262 |
| Sep 28, 2026 | 438.00 | 452.00 | 431.70 | 438.74 | 438.74 | -1.97% | 93 |
| Sep 25, 2026 | 454.93 | 454.93 | 440.63 | 447.55 | 447.55 | -1.19% | 55 |
| Sep 24, 2026 | 463.49 | 463.49 | 446.23 | 452.95 | 452.95 | -0.74% | 102 |
| Sep 23, 2026 | 454.00 | 462.45 | 441.90 | 456.33 | 456.33 | 1.31% | 550 |
| Sep 22, 2026 | 464.39 | 464.39 | 443.08 | 450.43 | 450.43 | 1.42% | 123 |
| Sep 21, 2026 | 442.13 | 444.54 | 430.15 | 444.14 | 444.14 | 4.01% | 146 |
| Sep 18, 2026 | 440.22 | 447.96 | 423.72 | 427.02 | 427.02 | -2.06% | 339 |
| Sep 17, 2026 | 436.52 | 439.85 | 423.01 | 435.98 | 435.98 | 2.10% | 255 |
| Sep 16, 2026 | 429.00 | 439.00 | 419.15 | 427.02 | 427.02 | 0.17% | 973 |
| Sep 15, 2026 | 414.48 | 426.30 | 407.12 | 426.30 | 426.30 | 3.26% | 365 |
| Sep 14, 2026 | 410.00 | 416.38 | 399.05 | 412.84 | 412.84 | -0.59% | 68 |
| Sep 11, 2026 | 402.00 | 415.31 | 398.49 | 415.31 | 415.31 | 4.30% | 9 |
| Sep 10, 2026 | 415.00 | 418.53 | 396.42 | 398.20 | 398.20 | -2.00% | 19 |
| Sep 9, 2026 | 386.48 | 406.33 | 386.25 | 406.33 | 406.33 | 4.09% | 98 |
| Sep 8, 2026 | 401.97 | 405.53 | 386.50 | 390.36 | 390.36 | -0.36% | 71 |
| Sep 4, 2026 | 392.50 | 402.91 | 390.31 | 391.79 | 391.79 | 0.72% | 29 |
| Sep 3, 2026 | 397.99 | 397.99 | 386.90 | 389.00 | 389.00 | 0.93% | 14 |
| Sep 2, 2026 | 390.00 | 399.81 | 383.97 | 385.43 | 385.43 | -2.18% | 42 |
| Sep 1, 2026 | 410.99 | 410.99 | 391.08 | 394.03 | 394.03 | -2.74% | 109 |