F5, Inc. (LON:0IL6)
London · Delayed Price · Currency is GBP · Price in USD 355.65
-0.38 (-0.11%)
May 13, 2026, 5:13 PM GMT
LON:0IL6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | - | 1.68% | 6 |
| May 12, 2026 | 358.00 | 361.15 | 346.00 | 356.03 | 356.03 | -0.82% | 3,114 |
| May 11, 2026 | 353.96 | 365.00 | 342.15 | 358.99 | 358.99 | 2.14% | 3,918 |
| May 8, 2026 | 335.15 | 353.50 | 335.15 | 351.48 | 351.48 | 1.89% | 121 |
| May 7, 2026 | 345.00 | 347.72 | 330.68 | 344.95 | 344.95 | 1.91% | 952 |
| May 6, 2026 | 330.00 | 340.00 | 330.00 | 338.49 | 338.49 | 0.49% | 107 |
| May 5, 2026 | 329.00 | 339.25 | 329.00 | 336.84 | 336.84 | 2.22% | 293 |
| May 4, 2026 | 311.75 | 332.00 | 311.75 | 329.51 | 329.51 | 2.28% | 30 |
| May 1, 2026 | 324.49 | 327.40 | 320.62 | 322.17 | 322.17 | -0.09% | 51 |
| Apr 30, 2026 | 330.00 | 335.00 | 318.99 | 322.46 | 322.46 | -1.21% | 369 |
| Apr 29, 2026 | 310.56 | 330.70 | 310.56 | 326.42 | 326.42 | 10.42% | 832 |
| Apr 28, 2026 | 306.42 | 306.42 | 291.19 | 295.62 | 295.62 | -0.70% | 127 |
| Apr 27, 2026 | 302.20 | 304.58 | 295.87 | 297.70 | 297.70 | -0.56% | 132 |
| Apr 24, 2026 | 302.50 | 305.99 | 292.81 | 299.39 | 299.39 | 0.30% | 39 |
| Apr 23, 2026 | 308.00 | 312.97 | 294.47 | 298.49 | 298.49 | -4.17% | 133 |
| Apr 22, 2026 | 307.77 | 320.00 | 307.77 | 311.48 | 311.48 | -1.34% | 41 |
| Apr 21, 2026 | 319.00 | 319.19 | 311.00 | 315.72 | 315.72 | 0.60% | 351 |
| Apr 20, 2026 | 311.00 | 317.81 | 306.53 | 313.85 | 313.85 | 0.57% | 30 |
| Apr 17, 2026 | 320.00 | 320.00 | 307.39 | 312.06 | 312.06 | 1.69% | 35 |
| Apr 16, 2026 | 293.77 | 306.88 | 293.77 | 306.88 | 306.88 | 2.79% | 93 |
| Apr 15, 2026 | 304.19 | 304.19 | 291.01 | 298.56 | 298.56 | 0.85% | 37 |
| Apr 14, 2026 | 308.99 | 308.99 | 295.48 | 296.05 | 296.05 | -0.02% | 203 |
| Apr 13, 2026 | 280.80 | 297.12 | 280.80 | 296.11 | 296.11 | 2.63% | 58 |
| Apr 10, 2026 | 303.28 | 303.28 | 285.62 | 288.52 | 288.52 | -1.66% | 211 |
| Apr 9, 2026 | 302.52 | 307.66 | 291.62 | 293.39 | 293.39 | -5.29% | 234 |
| Apr 8, 2026 | 318.36 | 320.00 | 303.31 | 309.78 | 309.77 | 0.52% | 199 |
| Apr 7, 2026 | 301.00 | 310.77 | 301.00 | 308.16 | 308.16 | 2.50% | 118 |
| Apr 2, 2026 | 298.16 | 304.49 | 287.02 | 300.64 | 300.64 | 1.30% | 543 |
| Apr 1, 2026 | 300.91 | 300.91 | 289.26 | 296.77 | 296.77 | 3.05% | 45 |
| Mar 31, 2026 | 290.66 | 290.66 | 277.00 | 287.99 | 287.99 | 2.95% | 7 |
| Mar 30, 2026 | 287.70 | 287.70 | 278.68 | 279.73 | 279.73 | -0.17% | 13 |
| 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 |