Shares Magazine
$941.50-40.00 (-4.08%)28 Mar 2025, 19:14
Netflix INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | $972.90 | $974.81 | $929.50 | $941.50 | 8,154 |
| Mar 27, 2025 | $974.75 | $989.36 | $965.76 | $981.50 | 3,535 |
| Mar 26, 2025 | $993.86 | $995.53 | $966.71 | $978.00 | 9,083 |
| Mar 25, 2025 | $971.00 | $997.58 | $971.00 | $989.50 | 4,724 |
| Mar 24, 2025 | $973.00 | $976.98 | $951.58 | $966.00 | 7,150 |
| Mar 21, 2025 | $950.84 | $963.06 | $940.95 | $957.00 | 98,322 |
| Mar 20, 2025 | $950.61 | $966.80 | $945.61 | $949.00 | 4,348 |
| Mar 19, 2025 | $935.98 | $967.97 | $924.10 | $958.50 | 3,801 |
| Mar 18, 2025 | $949.76 | $950.02 | $916.30 | $931.50 | 48,613 |
| Mar 17, 2025 | $931.00 | $967.39 | $930.92 | $954.00 | 5,799 |
| Mar 14, 2025 | $942.00 | $942.00 | $900.70 | $912.00 | 3,934 |
| Mar 13, 2025 | $913.40 | $920.00 | $891.73 | $906.50 | 2,773 |
| Mar 12, 2025 | $940.00 | $940.00 | $901.20 | $920.50 | 7,447 |
| Mar 11, 2025 | $869.10 | $910.69 | $863.50 | $899.00 | 6,050 |
| Mar 10, 2025 | $885.00 | $885.00 | $855.03 | $866.00 | 40,551 |
| Mar 7, 2025 | $908.00 | $908.00 | $858.11 | $883.50 | 15,150 |
| Mar 6, 2025 | $985.53 | $985.53 | $915.66 | $978.00 | 7,121 |
| Mar 5, 2025 | $954.00 | $995.49 | $954.00 | $978.00 | 3,563 |
| Mar 4, 2025 | $1002.00 | $1002.00 | $947.82 | $990.00 | 6,427 |
| Mar 3, 2025 | $990.57 | $994.15 | $973.02 | $968.00 | 5,806 |
| Feb 28, 2025 | $965.00 | $979.07 | $940.00 | $968.00 | 2,921 |
| Feb 27, 2025 | $969.00 | $999.88 | $969.00 | $984.00 | 2,789 |
| Feb 26, 2025 | $952.00 | $1000.88 | $952.00 | $997.50 | 23,071 |
| Feb 25, 2025 | $989.29 | $993.60 | $955.41 | $958.00 | 4,061 |
| Feb 24, 2025 | $1008.00 | $1015.00 | $984.78 | $998.00 | 5,169 |
| Feb 21, 2025 | $1028.12 | $1032.28 | $1003.75 | $1022.00 | 16,021 |
| Feb 20, 2025 | $1043.79 | $1044.87 | $1015.50 | $1025.00 | 3,986 |
| Feb 19, 2025 | $1088.00 | $1088.00 | $1025.25 | $1037.00 | 2,492 |
| Feb 18, 2025 | $1065.04 | $1065.10 | $1027.47 | $1060.00 | 4,526 |
| Feb 14, 2025 | $1045.20 | $1057.23 | $1041.50 | $1051.00 | 3,688 |
| Feb 13, 2025 | $1026.50 | $1040.37 | $1025.10 | $1034.00 | 12,397 |
| Feb 12, 2025 | $996.00 | $1021.78 | $996.00 | $1009.00 | 4,425 |
| Feb 11, 2025 | $1020.00 | $1022.32 | $1003.01 | $1009.00 | 5,523 |
| Feb 10, 2025 | $1023.95 | $1032.75 | $1015.73 | $1028.00 | 3,260 |
| Feb 7, 2025 | $1015.68 | $1027.26 | $1006.00 | $1014.00 | 38,907 |
| Feb 6, 2025 | $1012.00 | $1014.75 | $1002.69 | $1012.00 | 4,063 |
| Feb 5, 2025 | $993.28 | $1011.72 | $986.31 | $985.50 | 6,128 |
| Feb 4, 2025 | $987.99 | $1007.70 | $978.51 | $996.00 | 7,986 |
| Feb 3, 2025 | $963.18 | $983.97 | $959.52 | $981.50 | 5,640 |
| Jan 31, 2025 | $975.00 | $990.29 | $973.61 | $986.00 | 6,059 |
| Jan 30, 2025 | $982.11 | $994.57 | $971.63 | $980.00 | 5,896 |
| Jan 29, 2025 | $975.20 | $987.37 | $968.50 | $973.00 | 5,466 |
| Jan 28, 2025 | $972.00 | $977.96 | $957.20 | $965.00 | 4,849 |
| Jan 27, 2025 | $961.40 | $981.88 | $961.40 | $976.50 | 5,390 |
| Jan 24, 2025 | $984.90 | $989.00 | $967.57 | $976.50 | 13,121 |
| Jan 23, 2025 | $952.00 | $984.98 | $952.00 | $977.50 | 23,050 |
| Jan 22, 2025 | $993.01 | $1004.00 | $952.68 | $950.00 | 106,907 |
| Jan 21, 2025 | $866.15 | $873.38 | $854.49 | $864.00 | 9,410 |
| Jan 17, 2025 | $846.46 | $863.55 | $846.46 | $862.00 | 8,232 |
| Jan 16, 2025 | $860.00 | $868.85 | $847.77 | $858.00 | 5,818 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.