F5, Inc. - 0IL6.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	276	283.26	283.26	286.39	276	834
February 19, 2026	277	275.14	275.14	277	275.14	3
February 18, 2026	268.01	277.22	277.22	277.22	268.01	1,252
February 17, 2026	272.31	270.48	270.48	273.33	268	20
February 13, 2026	259.67	274.35	274.35	274.8	259.67	72
February 12, 2026	279.47	262.1	262.46	281.75	261.61	218
February 11, 2026	279.6	281.43	281.43	281.43	279.6	53
February 10, 2026	281.24	282.05	282.57	283.45	274.87	38
February 09, 2026	277.82	276.1	276.1	277.82	276.1	62
February 06, 2026	272.31	274.33	274.33	275.89	272.31	981
February 05, 2026	272.02	271.9	271.9	277.03	270.89	357
February 04, 2026	275.55	276.44	276.44	279.93	275.55	159
February 03, 2026	284.46	281.74	281.74	284.46	274.96	185
February 02, 2026	273.83	281.11	281.11	281.11	273.83	113
January 30, 2026	283.64	274.63	274.63	283.64	274.5	242
January 29, 2026	289.76	280.38	280.38	292.2	274.63	521
January 28, 2026	298.61	285.98	293.19	303.98	285.27	3,209
January 27, 2026	271	268.07	268.07	271	265.45	1,006
January 26, 2026	259	265.94	265.94	265.94	259	486
January 23, 2026	262	264.38	261.84	265.2	260.11	47
January 22, 2026	264	261.85	261.85	264	261.67	80
January 21, 2026	260.69	260.69	260.69	260.69	260.69	4
January 20, 2026	265	264.12	264.62	267.99	259.7	165
January 16, 2026	270.17	268.85	268.85	270.17	267.57	863
January 15, 2026	276.52	276.16	276.16	279.1	274.93	346
January 14, 2026	266.83	267.29	267.29	267.52	266.83	23
January 13, 2026	272.09	269.36	269.94	273.17	268.72	22
January 12, 2026	265	271.56	271.56	271.56	265	549
January 09, 2026	265.43	266.27	266.27	266.27	265.43	40
January 08, 2026	271.02	271.19	271.19	271.19	269.37	323
January 07, 2026	274.59	268.66	266.37	274.59	266.12	3
January 06, 2026	270.37	266.41	266.41	270.37	266.41	15
January 05, 2026	263.25	272.96	272.96	274.79	263.25	146
January 02, 2026	257.79	260.15	255.74	261.59	253	51
December 31, 2025	257.86	257.86	257.86	257.86	257.86	3
December 30, 2025	257.99	260.31	260.31	260.43	257.99	494
December 29, 2025	261.22	257.93	257.93	261.23	257.93	180
December 24, 2025	261.15	261.58	261.58	261.9	261.15	7
December 23, 2025	260.2	259.43	259.43	260.2	259.15	156
December 22, 2025	258.78	262.07	262.07	262.07	258.78	31
December 19, 2025	257.2	260.73	260.73	261.46	257.2	113
December 18, 2025	257.89	257.2	257.2	258.92	257.2	234
December 17, 2025	260.08	259.48	259.48	260.08	259.48	56
December 16, 2025	261.4	258.72	258.72	261.4	257.72	13,558
December 15, 2025	264.46	262.98	262.98	264.76	261.53	725
December 12, 2025	264.52	260	260	264.52	259.82	351
December 11, 2025	256.42	257.51	257.51	259.97	256.42	274
December 10, 2025	256.18	257.85	257.85	257.88	255.39	79
December 09, 2025	248.99	257.47	256	257.47	248.99	46
December 08, 2025	248.66	251.54	251.54	252.01	248.66	953
December 05, 2025	245.96	247.77	247.77	247.77	244.81	529
December 04, 2025	240.25	243.84	243.84	244.31	240.25	272
December 03, 2025	239.56	237.97	237.97	239.56	237.01	139
December 02, 2025	243	238.33	238.33	243	234.46	111
December 01, 2025	241.54	242.51	242.51	243.05	236.56	108
November 28, 2025	239.95	240.66	240.66	242.26	239.95	36
November 26, 2025	241.32	239.4	240.09	241.32	238.4	194
November 25, 2025	238.01	241.51	241.51	241.73	238.01	62
November 24, 2025	235.11	236.37	236.37	236.41	234.92	217
November 21, 2025	228.27	236.14	236.14	236.38	228.27	96

F5, Inc. (0IL6.L) LSE