Skip to main content
logo
F5, Inc. (LON:0IL6)
London flag London · Delayed Price · Currency is GBP · Price in USD
392.85
+5.50 (1.42%)
Jun 26, 2026, 5:02 PM GMT

LON:0IL6 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026386.23394.85380.00394.41394.411.82%343
Jun 25, 2026386.71389.76377.91387.35387.350.43%2
Jun 24, 2026395.00395.00379.30385.68385.68-1.17%3,193
Jun 23, 2026384.00393.77384.00390.24390.240.95%72
Jun 22, 2026387.00392.23378.18386.55386.551.73%72
Jun 18, 2026389.68400.00375.56379.98379.98-2.12%168
Jun 17, 2026388.11396.51384.62388.20388.20-0.22%32
Jun 16, 2026394.83400.25386.03389.04389.04-1.55%146
Jun 15, 2026408.87408.87390.50395.17395.17-0.07%54
Jun 12, 2026406.15410.00393.23395.44395.440.35%50
Jun 11, 2026397.42401.64383.12394.05394.05-0.18%45
Jun 10, 2026396.57400.67383.00394.76394.760.70%7
Jun 9, 2026396.19409.99383.00392.03392.03-2.14%319
Jun 8, 2026400.99402.10380.74400.59400.590.54%343
Jun 5, 2026406.00412.46394.02398.45398.45-1.86%380
Jun 4, 2026394.16406.51388.00406.00406.00-0.94%209
Jun 3, 2026410.00410.00398.75409.87409.870.83%80
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