Netflix Inc (0QYI)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8 | -0.878155872667 | 911 | 911 | 902.5 | 2281 | 905.87664426 | DE |
| 4 | 12 | 1.3468013468 | 891 | 938 | 891 | 6898 | 918.68821928 | DE |
| 12 | 192 | 27.0042194093 | 711 | 938 | 695 | 6702 | 820.52107993 | DE |
| 26 | 227 | 33.5798816568 | 676 | 938 | 600 | 5461 | 752.22519741 | DE |
| 52 | 410 | 83.1643002028 | 493 | 938 | 471 | 9752 | 614.65391962 | DE |
| 156 | 294.9 | 48.4953132708 | 608.1 | 938 | 167.31 | 23918 | 361.93343686 | DE |
| 260 | 567.4 | 169.070321812 | 335.6 | 938 | 167.31 | 18530 | 392.99300995 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 902.5 | 0 | 0.00 | 902.5 | 902.5 | 902.5 | 3015 |
| 1734975000 | 902.5 | -8.5 | -0.93 | 902.5 | 902.5 | 902.5 | 1109 |
| 1734715800 | 911 | 5 | 0.55 | 911 | 911 | 911 | 2718 |
| 1734629400 | 906 | -9 | -0.98 | 906 | 906 | 906 | 3408 |
| 1734543000 | 915 | -9 | -0.97 | 915 | 915 | 915 | 1526 |
| 1734456600 | 924 | 1 | 0.11 | 924 | 924 | 924 | 3841 |
| 1734370200 | 923 | 9 | 0.98 | 923 | 923 | 923 | 3815 |
| 1734111000 | 914 | -14.5 | -1.56 | 914 | 914 | 914 | 3410 |
| 1734024600 | 928.5 | -9.5 | -1.01 | 928.5 | 928.5 | 928.5 | 3096 |
| 1733938200 | 938 | 19.5 | 2.12 | 938 | 938 | 938 | 8244 |
| 1733851800 | 918.5 | 12 | 1.32 | 918.5 | 918.5 | 918.5 | 2417 |
| 1733765400 | 906.5 | -17.5 | -1.89 | 906.5 | 906.5 | 906.5 | 5156 |
| 1733506200 | 924 | 2.5 | 0.27 | 924 | 924 | 924 | 60745 |
| 1733419800 | 921.5 | 12.5 | 1.38 | 921.5 | 921.5 | 921.5 | 4382 |
| 1733333400 | 909 | 14 | 1.56 | 909 | 909 | 909 | 5404 |
| 1733247000 | 895 | 0 | 0.00 | 895 | 895 | 895 | 2871 |
| 1733160600 | 895 | 4 | 0.45 | 895 | 895 | 895 | 6070 |
| 1732901400 | 891 | 7 | 0.79 | 891 | 891 | 891 | 2942 |
| 1732815000 | 884 | 5 | 0.57 | 884 | 884 | 884 | 0 |
| 1732728600 | 879 | 0 | 0.00 | 879 | 879 | 879 | 2967 |
| 1732642200 | 879 | 5 | 0.57 | 879 | 879 | 879 | 2471 |
| 1732555800 | 874 | -27 | -3.00 | 874 | 874 | 874 | 7144 |
| 1732296600 | 901 | 1 | 0.11 | 901 | 901 | 901 | 4116 |
| 1732210200 | 900 | 24 | 2.74 | 900 | 900 | 900 | 6412 |
| 1732123800 | 876 | 18 | 2.10 | 876 | 876 | 876 | 9264 |
| 1732037400 | 858 | 14.5 | 1.72 | 858 | 858 | 858 | 17769 |
| 1731951000 | 843.5 | 22.5 | 2.74 | 843.5 | 843.5 | 843.5 | 6296 |
| 1731691800 | 821 | -17 | -2.03 | 821 | 821 | 821 | 4013 |
| 1731605400 | 838 | 7 | 0.84 | 838 | 838 | 838 | 4354 |
| 1731519000 | 831 | 19.5 | 2.40 | 831 | 831 | 831 | 4127 |
| 1731432600 | 811.5 | 6.5 | 0.81 | 805 | 816.5 | 804 | 4046 |
| 1731346200 | 805 | 22.5 | 2.88 | 805 | 805 | 805 | 3042 |
| 1731087000 | 782.5 | -6.5 | -0.82 | 782.5 | 782.5 | 782.5 | 2790 |
| 1731000600 | 789 | 19 | 2.47 | 789 | 789 | 789 | 3185 |
| 1730914200 | 770 | 6 | 0.79 | 770 | 770 | 770 | 3540 |
| 1730827800 | 764 | 5 | 0.66 | 764 | 764 | 764 | 1850 |
| 1730741400 | 759 | -1 | -0.13 | 759 | 759 | 759 | 4619 |
| 1730482200 | 760 | 1 | 0.13 | 760 | 760 | 760 | 4895 |
| 1730395800 | 759 | 0 | 0.00 | 759 | 759 | 759 | 2324 |
| 1730309400 | 759 | 1.5 | 0.20 | 759 | 759 | 759 | 1939 |
| 1730223000 | 757.5 | 4.5 | 0.60 | 757.5 | 757.5 | 757.5 | 18935 |
| 1730136600 | 753 | -8 | -1.05 | 753 | 753 | 753 | 2692 |
| 1729873800 | 761 | 12.5 | 1.67 | 761 | 761 | 761 | 7312 |
| 1729787400 | 748.5 | -5.5 | -0.73 | 748.5 | 748.5 | 748.5 | 2283 |
| 1729701000 | 754 | -13 | -1.69 | 754 | 754 | 754 | 4614 |
| 1729614600 | 767 | 4 | 0.52 | 767 | 767 | 767 | 2759 |
| 1729528200 | 763 | 5.5 | 0.73 | 763 | 763 | 763 | 14020 |
| 1729269000 | 757.5 | 62.5 | 8.99 | 757.5 | 757.5 | 757.5 | 38562 |
| 1729182600 | 695 | -9 | -1.28 | 695 | 695 | 695 | 13187 |
| 1729096200 | 704 | -3 | -0.42 | 704 | 704 | 704 | 23014 |
| 1729009800 | 707 | -9 | -1.26 | 707 | 707 | 707 | 2673 |
| 1728923400 | 716 | -12 | -1.65 | 716 | 716 | 716 | 6540 |
| 1728664200 | 728 | -2 | -0.27 | 728 | 728 | 728 | 2325 |
| 1728577800 | 730 | 8.5 | 1.18 | 730 | 730 | 730 | 3569 |
| 1728491400 | 721.5 | 1.5 | 0.21 | 721.5 | 721.5 | 721.5 | 3162 |
| 1728405000 | 720 | 11 | 1.55 | 720 | 720 | 720 | 4574 |
| 1728318600 | 709 | -2 | -0.28 | 709 | 709 | 709 | 8923 |
| 1728059400 | 711 | 7 | 0.99 | 711 | 711 | 711 | 4235 |
| 1727973000 | 704 | -9 | -1.26 | 704 | 704 | 704 | 1307 |
| 1727886600 | 713 | 12 | 1.71 | 713 | 713 | 713 | 1054 |
| 1727800200 | 701 | -5 | -0.71 | 701 | 701 | 701 | 3212 |
| 1727713800 | 706 | 3 | 0.43 | 706 | 706 | 706 | 1724 |
| 1727454600 | 703 | -2 | -0.28 | 703 | 703 | 703 | 2324 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
