IncomeShares Netflix (NFLX) Options ETP (LON:YNFL)
London · Delayed Price · Currency is GBP · Price in GBX 529.00
-8.38 (-1.56%)
Last updated: Sep 22, 2026, 3:35 PM GMT
LON:YNFL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 542.25 | 542.25 | 529.00 | 529.00 | - | -1.56% | 153 |
| Sep 21, 2026 | 524.25 | 537.38 | 522.75 | 537.38 | - | 1.94% | 174 |
| Sep 18, 2026 | 540.50 | 540.50 | 521.75 | 527.13 | - | -4.72% | 761 |
| Sep 17, 2026 | 554.50 | 560.50 | 553.25 | 553.25 | - | -1.56% | 1,696 |
| Sep 16, 2026 | 562.00 | 562.00 | 562.00 | 562.00 | - | -0.51% | - |
| Sep 15, 2026 | 580.25 | 580.25 | 564.88 | 564.88 | - | -2.94% | 35 |
| Sep 14, 2026 | 574.50 | 582.00 | 571.00 | 582.00 | - | 3.44% | 70 |
| Sep 11, 2026 | 565.25 | 565.25 | 562.25 | 562.63 | - | 0.83% | 12 |
| Sep 10, 2026 | 558.00 | 558.00 | 558.00 | 558.00 | - | -0.40% | - |
| Sep 9, 2026 | 565.00 | 565.00 | 558.75 | 560.25 | - | -0.18% | 128 |
| Sep 8, 2026 | 569.50 | 569.50 | 561.25 | 561.25 | - | -2.37% | 55 |
| Sep 7, 2026 | 579.50 | 588.25 | 571.50 | 574.88 | - | -1.67% | 249 |
| Sep 4, 2026 | 584.63 | 584.63 | 584.63 | 584.63 | - | -2.95% | - |
| Sep 3, 2026 | 602.38 | 602.38 | 602.38 | 602.38 | - | -0.27% | - |
| Sep 2, 2026 | 596.50 | 604.00 | 589.25 | 604.00 | - | 1.68% | 19 |
| Sep 1, 2026 | 594.00 | 594.00 | 594.00 | 594.00 | - | -4.17% | - |
| Aug 28, 2026 | 611.25 | 619.88 | 611.25 | 619.88 | - | 2.84% | 5 |
| Aug 27, 2026 | 608.25 | 608.25 | 600.75 | 602.75 | - | -2.15% | 254 |
| Aug 26, 2026 | 614.25 | 616.00 | 614.25 | 616.00 | - | 0.37% | 28 |
| Aug 25, 2026 | 613.75 | 613.75 | 613.75 | 613.75 | - | 1.85% | - |
| Aug 24, 2026 | 602.63 | 602.63 | 602.63 | 602.63 | - | -0.14% | - |
| Aug 21, 2026 | 602.00 | 603.50 | 602.00 | 603.50 | - | -0.04% | 28 |
| Aug 20, 2026 | 603.75 | 603.75 | 603.75 | 603.75 | - | -0.10% | - |
| Aug 19, 2026 | 604.38 | 604.38 | 604.38 | 604.38 | - | 1.11% | - |
| Aug 18, 2026 | 589.50 | 597.75 | 589.50 | 597.75 | - | 2.57% | 165 |
| Aug 17, 2026 | 582.75 | 582.75 | 582.75 | 582.75 | - | -1.54% | - |
| Aug 14, 2026 | 595.50 | 595.50 | 591.88 | 591.88 | - | 0.11% | 1,277 |
| Aug 13, 2026 | 584.25 | 591.25 | 582.00 | 591.25 | - | 3.57% | 1,398 |
| Aug 12, 2026 | 576.00 | 576.00 | 570.88 | 570.88 | - | -1.49% | 35 |
| Aug 11, 2026 | 582.50 | 582.50 | 579.50 | 579.50 | - | 0.76% | 27 |
| Aug 10, 2026 | 575.13 | 575.13 | 575.13 | 575.13 | - | 0.88% | - |
| Aug 7, 2026 | 570.13 | 570.13 | 570.13 | 570.13 | - | 0.48% | - |
| Aug 6, 2026 | 567.38 | 567.38 | 567.38 | 567.38 | - | -0.15% | - |
| Aug 5, 2026 | 572.00 | 572.00 | 568.25 | 568.25 | - | 1.13% | 50 |
| Aug 4, 2026 | 563.00 | 563.00 | 561.88 | 561.88 | - | -0.02% | 1,712 |
| Aug 3, 2026 | 562.00 | 562.00 | 562.00 | 562.00 | - | -3.73% | - |
| Jul 31, 2026 | 592.25 | 592.25 | 583.75 | 583.75 | - | 0.34% | 26 |
| Jul 30, 2026 | 581.75 | 581.75 | 581.75 | 581.75 | - | -2.00% | - |
| Jul 29, 2026 | 597.00 | 597.00 | 591.50 | 593.63 | - | -0.40% | 43 |
| Jul 28, 2026 | 596.00 | 596.00 | 596.00 | 596.00 | - | 1.71% | - |
| Jul 27, 2026 | 581.25 | 586.00 | 581.25 | 586.00 | - | 1.52% | 48 |
| Jul 24, 2026 | 577.50 | 578.25 | 577.25 | 577.25 | - | 1.45% | 1,706 |
| Jul 23, 2026 | 568.25 | 569.00 | 568.25 | 569.00 | - | -1.43% | 6 |
| Jul 22, 2026 | 577.25 | 577.25 | 577.25 | 577.25 | - | 3.82% | - |
| Jul 21, 2026 | 556.00 | 556.00 | 556.00 | 556.00 | - | 0.14% | 843 |
| Jul 20, 2026 | 560.75 | 565.25 | 555.25 | 555.25 | - | 0.36% | 73 |
| Jul 17, 2026 | 552.00 | 556.00 | 547.50 | 553.25 | - | -6.66% | 241 |
| Jul 16, 2026 | 596.75 | 596.75 | 592.75 | 592.75 | - | -1.06% | 52 |
| Jul 15, 2026 | 596.25 | 599.13 | 596.25 | 599.13 | - | 0.38% | 8 |
| Jul 14, 2026 | 603.75 | 603.75 | 596.88 | 596.88 | - | -1.14% | 28 |