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 | -136 | -13.5728542914 | 1002 | 1002 | 866 | 17049 | 889.36267069 | DE |
| 4 | -143 | -14.1724479683 | 1009 | 1088 | 866 | 8252 | 947.84062432 | DE |
| 12 | -58 | -6.27705627706 | 924 | 1088 | 834 | 7932 | 947.46613628 | DE |
| 26 | 200.5 | 30.1277235162 | 665.5 | 1088 | 665.5 | 7033 | 874.56438824 | DE |
| 52 | 264 | 43.853820598 | 602 | 1088 | 547.5 | 6169 | 769.8989865 | DE |
| 156 | 516.2 | 147.570040023 | 349.8 | 1088 | 167.31 | 23330 | 373.85415466 | DE |
| 260 | 508.2 | 142.034656233 | 357.8 | 1088 | 167.31 | 18448 | 404.19861555 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 866 | -17.5 | -1.98 | 866 | 866 | 866 | 39692 |
| 1741368600 | 883.5 | -94.5 | -9.66 | 883.5 | 883.5 | 883.5 | 33613 |
| 1741282200 | 978 | 0 | 0.00 | 978 | 978 | 978 | 4446 |
| 1741195800 | 978 | -12 | -1.21 | 954 | 985 | 954 | 1982 |
| 1741109400 | 990 | 22 | 2.27 | 1002 | 1002 | 949 | 5511 |
| 1741023000 | 968 | 0 | 0.00 | 968 | 968 | 968 | 3861 |
| 1740763800 | 968 | -16 | -1.63 | 965 | 980 | 962.5 | 2054 |
| 1740677400 | 984 | -13.5 | -1.35 | 969 | 999.5 | 969 | 2552 |
| 1740591000 | 997.5 | 39.5 | 4.12 | 952 | 1000 | 952 | 22241 |
| 1740504600 | 958 | -40 | -4.01 | 958 | 958 | 958 | 3300 |
| 1740418200 | 998 | -24 | -2.35 | 998 | 998 | 998 | 3629 |
| 1740159000 | 1022 | -3 | -0.29 | 1022 | 1022 | 1022 | 11176 |
| 1740072600 | 1025 | -12 | -1.16 | 1025 | 1025 | 1025 | 2930 |
| 1739986200 | 1037 | -23 | -2.17 | 1088 | 1088 | 1025 | 2137 |
| 1739899800 | 1060 | -2 | -0.19 | 1060 | 1060 | 1060 | 3908 |
| 1739813400 | 1062 | 11 | 1.05 | 1062 | 1062 | 1062 | 146 |
| 1739554200 | 1051 | 17 | 1.64 | 1051 | 1051 | 1051 | 2921 |
| 1739467800 | 1034 | 25 | 2.48 | 1034 | 1034 | 1034 | 11718 |
| 1739381400 | 1009 | 0 | 0.00 | 1009 | 1009 | 1009 | 3591 |
| 1739295000 | 1009 | -19 | -1.85 | 1009 | 1009 | 1009 | 3636 |
| 1739208600 | 1028 | 14 | 1.38 | 1028 | 1028 | 1028 | 2473 |
| 1738949400 | 1014 | 2 | 0.20 | 1014 | 1014 | 1014 | 37946 |
| 1738863000 | 1012 | 26.5 | 2.69 | 1012 | 1015 | 1003 | 3676 |
| 1738776600 | 985.5 | -10.5 | -1.05 | 985.5 | 985.5 | 985.5 | 6056 |
| 1738690200 | 996 | 14.5 | 1.48 | 996 | 996 | 996 | 6561 |
| 1738603800 | 981.5 | -4.5 | -0.46 | 981.5 | 981.5 | 981.5 | 5011 |
| 1738344600 | 986 | 6 | 0.61 | 986 | 986 | 986 | 5069 |
| 1738258200 | 980 | 7 | 0.72 | 980 | 980 | 980 | 5364 |
| 1738171800 | 973 | 8 | 0.83 | 973 | 973 | 973 | 5030 |
| 1738085400 | 965 | -11.5 | -1.18 | 965 | 965 | 965 | 3808 |
| 1737999000 | 976.5 | 0 | 0.00 | 976.5 | 976.5 | 976.5 | 4934 |
| 1737739800 | 976.5 | -1 | -0.10 | 976.5 | 976.5 | 976.5 | 6330 |
| 1737653400 | 977.5 | 27.5 | 2.89 | 977.5 | 977.5 | 977.5 | 18552 |
| 1737567000 | 950 | 86 | 9.95 | 950 | 950 | 950 | 96690 |
| 1737480600 | 864 | 3 | 0.35 | 864 | 864 | 864 | 6247 |
| 1737394200 | 861 | -1 | -0.12 | 861 | 861 | 861 | 0 |
| 1737135000 | 862 | 4 | 0.47 | 862 | 862 | 862 | 3416 |
| 1737048600 | 858 | 12 | 1.42 | 858 | 858 | 858 | 4482 |
| 1736962200 | 846 | 12 | 1.44 | 846 | 846 | 846 | 3950 |
| 1736875800 | 834 | 0 | 0.00 | 834 | 834 | 834 | 1467 |
| 1736789400 | 834 | -6 | -0.71 | 834 | 834 | 834 | 5484 |
| 1736530200 | 840 | -31 | -3.56 | 840 | 840 | 840 | 4738 |
| 1736443800 | 871 | -8.5 | -0.97 | 871 | 871 | 871 | 0 |
| 1736357400 | 879.5 | 1.5 | 0.17 | 879.5 | 879.5 | 879.5 | 6427 |
| 1736271000 | 878 | -3 | -0.34 | 878 | 878 | 878 | 2146 |
| 1736184600 | 881 | -6 | -0.68 | 881 | 881 | 881 | 6127 |
| 1735925400 | 887 | -6.5 | -0.73 | 887 | 887 | 887 | 2778 |
| 1735839000 | 893.5 | -10.5 | -1.16 | 893.5 | 893.5 | 893.5 | 4696 |
| 1735666200 | 904 | 6 | 0.67 | 900 | 906 | 897.5 | 1159 |
| 1735579800 | 898 | -5 | -0.55 | 898 | 898 | 898 | 2168 |
| 1735320600 | 903 | 0.5 | 0.06 | 903 | 903 | 903 | 8675 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
