Netflix, Inc. (LON:0QYI)
London · Delayed Price · Currency is GBP · Price in USD 1,094.43
-29.37 (-2.61%)
At close: Nov 3, 2025
Netflix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 1,100.20 | 1,103.97 | 1,087.21 | 1,088.88 | 1,088.88 | -0.51% | 13,934 |
| Nov 3, 2025 | 1,121.00 | 1,138.98 | 1,076.27 | 1,094.43 | 1,094.43 | -2.61% | 16,404 |
| Oct 31, 2025 | 1,128.10 | 1,134.82 | 1,100.07 | 1,123.80 | 1,123.80 | 2.57% | 45,938 |
| Oct 30, 2025 | 1,098.32 | 1,106.03 | 1,087.00 | 1,095.66 | 1,095.66 | -0.39% | 6,542 |
| Oct 29, 2025 | 1,102.00 | 1,108.46 | 1,096.00 | 1,099.91 | 1,099.91 | -0.29% | 38,216 |
| Oct 28, 2025 | 1,094.43 | 1,116.73 | 1,093.14 | 1,103.11 | 1,103.11 | 0.43% | 26,704 |
| Oct 27, 2025 | 1,099.74 | 1,105.15 | 1,087.38 | 1,098.39 | 1,098.39 | -0.32% | 11,801 |
| Oct 24, 2025 | 1,114.98 | 1,121.00 | 1,094.51 | 1,101.89 | 1,101.89 | -1.08% | 12,975 |
| Oct 23, 2025 | 1,123.97 | 1,129.00 | 1,099.85 | 1,113.92 | 1,113.92 | -0.38% | 25,513 |
| Oct 22, 2025 | 1,164.98 | 1,166.91 | 1,112.51 | 1,118.18 | 1,118.18 | -10.07% | 44,921 |
| Oct 21, 2025 | 1,242.81 | 1,249.00 | 1,231.18 | 1,243.34 | 1,243.34 | -0.20% | 18,984 |
| Oct 20, 2025 | 1,200.00 | 1,247.51 | 1,199.36 | 1,245.82 | 1,245.82 | 3.88% | 14,690 |
| Oct 17, 2025 | 1,183.80 | 1,199.91 | 1,171.00 | 1,199.27 | 1,199.27 | 1.58% | 2,501 |
| Oct 16, 2025 | 1,205.00 | 1,216.71 | 1,179.12 | 1,180.62 | 1,180.62 | -2.27% | 6,783 |
| Oct 15, 2025 | 1,215.55 | 1,220.33 | 1,203.46 | 1,208.00 | 1,208.00 | -0.91% | 2,068 |
| Oct 14, 2025 | 1,214.87 | 1,223.72 | 1,202.77 | 1,219.10 | 1,219.10 | -0.16% | 5,336 |
| Oct 13, 2025 | 1,229.95 | 1,234.29 | 1,207.01 | 1,221.02 | 1,221.02 | -0.67% | 5,489 |
| Oct 10, 2025 | 1,236.00 | 1,246.90 | 1,225.25 | 1,229.24 | 1,229.24 | -0.41% | 15,837 |
| Oct 9, 2025 | 1,209.24 | 1,236.91 | 1,208.05 | 1,234.34 | 1,234.34 | 1.77% | 7,317 |
| Oct 8, 2025 | 1,193.31 | 1,214.39 | 1,190.01 | 1,212.88 | 1,212.88 | 2.08% | 11,071 |
| Oct 7, 2025 | 1,163.40 | 1,200.99 | 1,163.40 | 1,188.20 | 1,188.20 | 2.55% | 11,483 |
| Oct 6, 2025 | 1,158.12 | 1,165.00 | 1,145.82 | 1,158.68 | 1,158.68 | 0.59% | 5,320 |
| Oct 3, 2025 | 1,160.99 | 1,169.22 | 1,143.26 | 1,151.88 | 1,151.88 | -0.76% | 10,982 |
| Oct 2, 2025 | 1,172.63 | 1,172.86 | 1,134.29 | 1,160.70 | 1,160.70 | -1.29% | 17,657 |
| Oct 1, 2025 | 1,190.97 | 1,198.92 | 1,163.28 | 1,175.88 | 1,175.88 | -1.18% | 10,024 |
| Sep 30, 2025 | 1,203.51 | 1,208.50 | 1,177.95 | 1,189.89 | 1,189.89 | -1.28% | 6,869 |
| Sep 29, 2025 | 1,211.07 | 1,224.32 | 1,185.00 | 1,205.26 | 1,205.26 | -0.23% | 3,526 |
| Sep 26, 2025 | 1,205.58 | 1,213.61 | 1,199.50 | 1,208.00 | 1,208.00 | 0.22% | 1,789 |
| Sep 25, 2025 | 1,204.99 | 1,216.40 | 1,191.89 | 1,205.31 | 1,205.31 | 0.67% | 11,845 |
| Sep 24, 2025 | 1,219.99 | 1,220.98 | 1,194.36 | 1,197.24 | 1,197.24 | -1.79% | 5,096 |
| Sep 23, 2025 | 1,226.00 | 1,228.00 | 1,208.40 | 1,219.02 | 1,219.02 | -0.36% | 8,334 |
| Sep 22, 2025 | 1,220.00 | 1,229.65 | 1,214.24 | 1,223.37 | 1,223.37 | -0.05% | 7,948 |
| Sep 19, 2025 | 1,212.60 | 1,225.80 | 1,207.78 | 1,223.93 | 1,223.93 | 0.32% | 3,328 |
| Sep 18, 2025 | 1,224.80 | 1,233.67 | 1,216.51 | 1,219.97 | 1,219.97 | 0.02% | 3,856 |
| Sep 17, 2025 | 1,199.99 | 1,226.72 | 1,199.53 | 1,219.75 | 1,219.75 | 1.66% | 6,471 |
| Sep 16, 2025 | 1,202.51 | 1,208.65 | 1,197.55 | 1,199.82 | 1,199.82 | -0.54% | 4,820 |
| Sep 15, 2025 | 1,188.71 | 1,206.80 | 1,173.97 | 1,206.35 | 1,206.35 | 1.67% | 4,386 |
| Sep 12, 2025 | 1,205.75 | 1,211.78 | 1,182.59 | 1,186.54 | 1,186.54 | -1.03% | 5,772 |
| Sep 11, 2025 | 1,248.14 | 1,252.26 | 1,192.68 | 1,198.94 | 1,198.94 | -4.63% | 6,862 |
| Sep 10, 2025 | 1,257.91 | 1,268.00 | 1,246.20 | 1,257.10 | 1,257.10 | -0.48% | 2,209 |
| Sep 9, 2025 | 1,246.61 | 1,264.92 | 1,239.21 | 1,263.12 | 1,263.12 | 0.95% | 8,997 |
| Sep 8, 2025 | 1,246.85 | 1,252.03 | 1,231.45 | 1,251.27 | 1,251.27 | 0.62% | 4,037 |
| Sep 5, 2025 | 1,257.00 | 1,266.85 | 1,239.07 | 1,243.50 | 1,243.50 | -0.75% | 3,139 |
| Sep 4, 2025 | 1,225.00 | 1,256.06 | 1,221.50 | 1,252.88 | 1,252.88 | 3.26% | 3,860 |
| Sep 3, 2025 | 1,208.22 | 1,226.77 | 1,203.00 | 1,213.38 | 1,213.38 | 0.17% | 1,484 |
| Sep 2, 2025 | 1,207.00 | 1,214.99 | 1,182.80 | 1,211.28 | 1,211.28 | 0.25% | 6,321 |
| Sep 1, 2025 | 1,208.25 | 1,208.25 | 1,208.25 | 1,208.25 | 1,208.25 | 0.06% | 126 |
| Aug 29, 2025 | 1,229.31 | 1,232.03 | 1,201.25 | 1,207.47 | 1,207.47 | -2.24% | 2,825 |
| Aug 28, 2025 | 1,225.40 | 1,237.93 | 1,214.49 | 1,235.18 | 1,235.18 | 1.02% | 3,562 |
| Aug 27, 2025 | 1,224.12 | 1,229.56 | 1,213.01 | 1,222.69 | 1,222.69 | -0.17% | 5,713 |