Netflix, Inc. (LON:0QYI)
London · Delayed Price · Currency is GBP · Price in USD 1,157.77
-16.59 (-1.41%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,154.05 | 1,176.96 | 1,152.00 | 1,157.77 | 1,157.77 | -1.41% | 5,761 |
| Jul 31, 2025 | 1,177.44 | 1,190.35 | 1,169.58 | 1,174.36 | 1,174.36 | -0.05% | 3,379 |
| Jul 30, 2025 | 1,168.00 | 1,180.00 | 1,165.00 | 1,174.99 | 1,174.99 | 0.18% | 4,424 |
| Jul 29, 2025 | 1,174.00 | 1,179.26 | 1,163.10 | 1,172.86 | 1,172.86 | -0.06% | 4,370 |
| Jul 28, 2025 | 1,181.51 | 1,197.79 | 1,173.20 | 1,173.52 | 1,173.52 | -0.66% | 7,110 |
| Jul 25, 2025 | 1,182.50 | 1,187.28 | 1,174.62 | 1,181.30 | 1,181.30 | 0.86% | 4,618 |
| Jul 24, 2025 | 1,176.78 | 1,182.00 | 1,162.70 | 1,171.18 | 1,171.18 | -0.49% | 6,108 |
| Jul 23, 2025 | 1,192.50 | 1,197.00 | 1,174.20 | 1,177.00 | 1,177.00 | -1.84% | 7,040 |
| Jul 22, 2025 | 1,233.27 | 1,233.27 | 1,197.38 | 1,199.09 | 1,199.09 | -2.87% | 6,813 |
| Jul 21, 2025 | 1,209.95 | 1,236.76 | 1,198.00 | 1,234.49 | 1,234.49 | 1.71% | 7,978 |
| Jul 18, 2025 | 1,252.00 | 1,274.17 | 1,201.01 | 1,213.68 | 1,213.68 | -4.51% | 19,618 |
| Jul 17, 2025 | 1,255.69 | 1,272.00 | 1,245.23 | 1,271.00 | 1,271.00 | 0.96% | 5,280 |
| Jul 16, 2025 | 1,259.61 | 1,271.13 | 1,251.12 | 1,258.92 | 1,258.92 | 0.09% | 2,052 |
| Jul 15, 2025 | 1,261.95 | 1,265.59 | 1,244.00 | 1,257.77 | 1,257.77 | -0.86% | 2,242 |
| Jul 14, 2025 | 1,243.98 | 1,269.79 | 1,242.40 | 1,268.70 | 1,268.70 | 2.14% | 3,622 |
| Jul 11, 2025 | 1,250.59 | 1,260.00 | 1,231.29 | 1,242.08 | 1,242.08 | -0.97% | 29,099 |
| Jul 10, 2025 | 1,288.00 | 1,288.30 | 1,246.05 | 1,254.28 | 1,254.28 | -2.03% | 3,951 |
| Jul 9, 2025 | 1,275.31 | 1,284.72 | 1,266.42 | 1,280.32 | 1,280.32 | 0.33% | 6,408 |
| Jul 8, 2025 | 1,289.88 | 1,293.25 | 1,260.00 | 1,276.15 | 1,276.15 | -1.02% | 4,573 |
| Jul 7, 2025 | 1,291.11 | 1,295.56 | 1,276.36 | 1,289.36 | 1,289.36 | -0.60% | 2,298 |
| Jul 4, 2025 | 1,297.18 | 1,297.18 | 1,297.18 | 1,297.18 | 1,297.18 | -0.05% | 66 |
| Jul 3, 2025 | 1,284.86 | 1,302.31 | 1,279.71 | 1,297.82 | 1,297.82 | 1.47% | 3,747 |
| Jul 2, 2025 | 1,303.27 | 1,303.27 | 1,271.28 | 1,278.97 | 1,278.97 | -1.79% | 5,425 |
| Jul 1, 2025 | 1,339.13 | 1,339.25 | 1,282.74 | 1,302.30 | 1,302.30 | -2.69% | 5,151 |
| Jun 30, 2025 | 1,327.61 | 1,338.31 | 1,321.21 | 1,338.25 | 1,338.25 | 1.04% | 5,543 |
| Jun 27, 2025 | 1,309.40 | 1,330.85 | 1,302.50 | 1,324.51 | 1,324.51 | 1.74% | 4,598 |
| Jun 26, 2025 | 1,282.00 | 1,301.86 | 1,280.00 | 1,301.86 | 1,301.86 | 1.60% | 2,831 |
| Jun 25, 2025 | 1,279.11 | 1,297.50 | 1,278.03 | 1,281.31 | 1,281.31 | 0.14% | 3,101 |
| Jun 24, 2025 | 1,259.00 | 1,280.17 | 1,253.54 | 1,279.47 | 1,279.47 | 2.42% | 3,391 |
| Jun 23, 2025 | 1,225.00 | 1,250.23 | 1,215.20 | 1,249.21 | 1,249.21 | 1.49% | 2,005 |
| Jun 20, 2025 | 1,213.89 | 1,247.84 | 1,213.89 | 1,230.91 | 1,230.91 | 0.36% | 2,584 |
| Jun 18, 2025 | 1,228.00 | 1,239.30 | 1,221.70 | 1,226.51 | 1,226.51 | 0.42% | 7,569 |
| Jun 17, 2025 | 1,225.35 | 1,232.15 | 1,216.64 | 1,221.41 | 1,221.41 | -0.17% | 16,728 |
| Jun 16, 2025 | 1,210.50 | 1,226.27 | 1,210.27 | 1,223.50 | 1,223.50 | 0.46% | 1,156 |
| Jun 13, 2025 | 1,201.81 | 1,220.84 | 1,196.00 | 1,217.88 | 1,217.88 | -0.19% | 2,030 |
| Jun 12, 2025 | 1,216.28 | 1,229.98 | 1,213.76 | 1,220.24 | 1,220.24 | 0.34% | 1,391 |
| Jun 11, 2025 | 1,203.62 | 1,228.23 | 1,196.22 | 1,216.12 | 1,216.12 | 2.15% | 2,729 |
| Jun 10, 2025 | 1,223.00 | 1,230.00 | 1,180.60 | 1,190.49 | 1,190.49 | -3.13% | 4,285 |
| Jun 9, 2025 | 1,240.00 | 1,242.43 | 1,224.82 | 1,228.94 | 1,228.94 | -1.11% | 3,040 |
| Jun 6, 2025 | 1,255.37 | 1,260.00 | 1,235.65 | 1,242.69 | 1,242.69 | -0.41% | 2,071 |
| Jun 5, 2025 | 1,239.20 | 1,262.54 | 1,238.00 | 1,247.82 | 1,247.82 | 0.51% | 4,948 |
| Jun 4, 2025 | 1,222.00 | 1,242.72 | 1,220.28 | 1,241.52 | 1,241.52 | 1.91% | 4,073 |
| Jun 3, 2025 | 1,216.27 | 1,229.97 | 1,211.11 | 1,218.22 | 1,218.22 | 0.28% | 2,270 |
| Jun 2, 2025 | 1,205.60 | 1,217.70 | 1,197.51 | 1,214.80 | 1,214.80 | 1.49% | 3,951 |
| May 30, 2025 | 1,182.00 | 1,202.45 | 1,180.69 | 1,197.00 | 1,197.00 | 0.42% | 2,726 |
| May 29, 2025 | 1,207.10 | 1,212.14 | 1,182.32 | 1,192.00 | 1,192.00 | -1.57% | 2,940 |
| May 28, 2025 | 1,211.57 | 1,215.62 | 1,206.03 | 1,211.00 | 1,211.00 | 1.00% | 3,516 |
| May 27, 2025 | 1,195.00 | 1,209.80 | 1,193.77 | 1,199.00 | 1,199.00 | 0.93% | 3,935 |
| May 23, 2025 | 1,136.00 | 1,191.06 | 1,126.00 | 1,188.00 | 1,188.00 | -0.08% | 2,003 |
| May 22, 2025 | 1,195.00 | 1,197.35 | 1,187.52 | 1,189.00 | 1,189.00 | -1.57% | 1,170 |