F5, Inc. (0IL6.L) LSE

313.79

-2.02(-0.64%)

Updated at August 18 06:22PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 2025317.95313.79313.79317.95313.27754
August 15, 2025318.55315.81315.81318.55315.8115
August 14, 2025320.7315.49315.49323.68315.4934
August 13, 2025327.76325.08325.08327.76324.571,620
August 12, 2025320.98322.02322.02322.02320.38990
August 11, 2025319.75321.32321.32323.31319.7523
August 08, 2025320.42321.37321.37321.37320.4219
August 07, 2025323317.19317.19323315.263
August 06, 2025320.24320.9320.9320.9317.210
August 05, 2025320.59318.52318.52322.24317.76318
August 04, 2025314318.2318.2320.49313354
August 01, 2025304.93306.33306.33310.01301.8370
July 31, 2025322321321332.88320308
July 30, 2025296.64300.24300.24300.24295.42805
July 29, 2025301.63301.95301.95305.52301.262,080
July 28, 2025299301.25301.25301.429949
July 25, 2025301.03303.24303.24303.39301.0372
July 24, 2025299.57304.62304.62304.73299.57557
July 23, 2025299.59299.24299.24299.59299.244
July 22, 2025299.78297.98297.98300.12297.043,966
July 21, 2025301300.32300.32302.29299.2968
July 18, 2025302.29302.29302.29302.29302.2925
July 17, 2025294.04297.1297.1298.11294.04153
July 16, 2025291.75292.97292.97292.97289.53228
July 15, 2025293.61292.32292.32296.11291.467
July 14, 2025291.13291.47291.47292.79290.4521
July 11, 2025299.89293.15296.86299.89293.1552
July 10, 2025302.28302.82302.82302.8230060
July 09, 2025298.82301.24301.24303298.824
July 08, 2025301.56301.58301.58304.46300.8962
July 07, 2025299.21299.34299.34300298.7993
July 03, 2025298.8298.84298.84300.24298.1110
July 02, 2025295.46294.96294.96298.05293.912,169
July 01, 2025294.32296.84296.84296.84293.94,011
June 30, 2025297.52298.61298.61301.7296.03226
June 27, 2025287.95295.6295.6296.27287.95279
June 26, 2025295.75285.31285.31295.75285.31220
June 25, 2025296.85295.45295.45296.85295.45120
June 24, 2025299298.22298.22299293.049
June 23, 2025290.36290.3290.3292.22288.44871
June 20, 2025293284.82287.24293284.82325
June 18, 2025289.34289.34289.34289.34289.34124
June 17, 2025289.43286.9286.9289.95286.9125
June 16, 2025290.08291.9291.9291.9290.084
June 13, 2025287.71286.02286.02287.71286.02476
June 12, 2025293.82293.44293.44293.82293.446
June 11, 2025294.73294.34294.34294.89294.3411
June 10, 2025294.7290.67290.67295290.6742
June 09, 2025296.5295.26295.26296.5294.418
June 06, 2025295.38294.45294.45295.38294.454
June 05, 2025291.96292.93292.93293.23290.9931
June 04, 2025291.5291.75291.75292.04290.7959
June 03, 2025287289.8289.8289.8286.027,541
June 02, 2025282.63284.1284.1284.1280.51132
May 30, 2025278.38278.75278.75281.29278.38160
May 29, 2025287.94280.35280.35287.94279.0714
May 28, 2025287.39284.6284.6287.39283.4222
May 27, 2025287.62286.25286.25288284.9310
May 23, 2025280.63281.67281.67282.37280.6320
May 22, 2025285.15285.52285.52286.69285.1537
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved