Netflix, Inc. (LON:0QYI)
London · Delayed Price · Currency is GBP · Price in USD 1,222.69
-2.13 (-0.17%)
At close: Aug 27, 2025
Netflix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 1,217.26 | 1,231.00 | 1,212.55 | 1,224.81 | 1,224.81 | -0.04% | 2,018 |
| Aug 25, 2025 | 1,203.83 | 1,233.80 | 1,200.00 | 1,225.24 | 1,225.24 | 1.60% | 3,017 |
| Aug 22, 2025 | 1,206.51 | 1,213.54 | 1,198.49 | 1,206.00 | 1,206.00 | 0.26% | 3,378 |
| Aug 21, 2025 | 1,214.69 | 1,221.06 | 1,197.76 | 1,202.92 | 1,202.92 | -0.30% | 1,741 |
| Aug 20, 2025 | 1,206.85 | 1,222.63 | 1,193.27 | 1,206.48 | 1,206.48 | -0.31% | 3,828 |
| Aug 19, 2025 | 1,244.42 | 1,245.58 | 1,192.51 | 1,210.27 | 1,210.27 | -2.54% | 7,160 |
| Aug 18, 2025 | 1,240.01 | 1,251.09 | 1,226.98 | 1,241.80 | 1,241.80 | 0.22% | 2,098 |
| Aug 15, 2025 | 1,234.21 | 1,245.22 | 1,228.00 | 1,239.14 | 1,239.14 | 0.20% | 2,762 |
| Aug 14, 2025 | 1,207.41 | 1,243.95 | 1,198.65 | 1,236.66 | 1,236.66 | 1.85% | 5,910 |
| Aug 13, 2025 | 1,225.15 | 1,237.10 | 1,213.15 | 1,214.15 | 1,214.15 | -0.76% | 3,503 |
| Aug 12, 2025 | 1,218.00 | 1,232.00 | 1,206.50 | 1,223.49 | 1,223.49 | 0.28% | 4,812 |
| Aug 11, 2025 | 1,214.69 | 1,223.21 | 1,201.00 | 1,220.13 | 1,220.13 | 1.01% | 3,914 |
| Aug 8, 2025 | 1,184.89 | 1,212.90 | 1,177.00 | 1,207.96 | 1,207.96 | 3.28% | 7,960 |
| Aug 7, 2025 | 1,179.99 | 1,191.00 | 1,169.00 | 1,169.60 | 1,169.60 | -0.65% | 2,674 |
| Aug 6, 2025 | 1,148.00 | 1,178.30 | 1,141.00 | 1,177.23 | 1,177.23 | 1.92% | 6,667 |
| Aug 5, 2025 | 1,172.80 | 1,176.00 | 1,155.01 | 1,155.01 | 1,155.01 | -0.96% | 3,116 |
| Aug 4, 2025 | 1,160.93 | 1,177.31 | 1,160.00 | 1,166.20 | 1,166.20 | 0.73% | 3,008 |
| 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 |