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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	224.75	227.9	227.9	229.64	224.75	44
November 19, 2025	226.13	225.81	225.81	228.39	225.33	138
November 18, 2025	228	227.85	227.85	228.6	226.93	120
November 17, 2025	240.92	230.72	230.72	240.92	230.6	355
November 14, 2025	236.14	234	234	236.76	234	70
November 13, 2025	240.17	237.24	237.24	241.34	237.24	34
November 12, 2025	243.15	241.49	241.49	243.15	239.27	336
November 11, 2025	240	242.04	242.04	242.04	238.6	71
November 10, 2025	250.73	240.73	240.73	250.73	239.64	138
November 07, 2025	247.59	244.2	244.2	247.59	242.3	181
November 06, 2025	245.7	242.88	242.88	245.7	242.5	419
November 05, 2025	243.22	250.17	250.17	250.17	242.01	418
November 04, 2025	245	241.64	241.64	246.97	240.06	372
November 03, 2025	252.55	250.11	250.11	253	248.35	182
October 31, 2025	256.02	254.93	254.93	256.39	253.38	834
October 30, 2025	257.9	258.77	258.77	260.99	257.9	185
October 29, 2025	269	259.54	259.54	269	258.93	473
October 28, 2025	270	268.93	268.93	275.69	261.11	2,776
October 27, 2025	314.38	296.83	296.83	314.38	294.59	240
October 24, 2025	305.35	300.25	300.25	305.91	300.25	95
October 23, 2025	297.63	302.83	302.83	302.95	297.63	55
October 22, 2025	300.01	296.1	296.1	300.33	295.89	555
October 21, 2025	297.5	299	299	299	295	99
October 20, 2025	302.5	296.99	296.99	311	295	356
October 17, 2025	298	297.47	297.47	300.69	293.45	328
October 16, 2025	329.91	291.86	291.86	329.91	288.58	1,395
October 15, 2025	340.04	325.08	325.08	341.98	323.95	381
October 14, 2025	336.88	339.9	339.9	339.98	336.88	1,203
October 13, 2025	341.19	340.07	335.85	343.38	335	19
October 10, 2025	344.46	334.77	334.77	344.46	333.78	297
October 09, 2025	342.58	338.1	338.1	342.58	337.05	77
October 08, 2025	332.94	340.1	340.1	342.53	332.94	164
October 07, 2025	330.31	328.06	328.06	330.31	328.06	36
October 06, 2025	325.88	328.73	328.73	328.99	325.88	85
October 03, 2025	325.6	328.95	328.95	328.95	325.6	11
October 02, 2025	326.37	325.84	325.84	327.23	325.84	24
October 01, 2025	318	325.1	325.1	325.1	318	32

F5, Inc. (0IL6.L) LSE