Shares Magazine
$881.00-6.00 (-0.68%)06 Jan 2025, 19:13
Netflix INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 3, 2025 | $893.70 | $898.50 | $880.60 | $887.00 | 11,296 |
| Jan 2, 2025 | $896.00 | $898.61 | $877.22 | $893.50 | 5,610 |
| Dec 31, 2024 | $900.00 | $902.05 | $890.40 | $904.00 | 1,612 |
| Dec 30, 2024 | $907.60 | $907.71 | $889.73 | $898.00 | 3,217 |
| Dec 27, 2024 | $921.30 | $921.30 | $895.00 | $903.00 | 10,725 |
| Dec 24, 2024 | $911.46 | $935.67 | $911.46 | $912.00 | 4,622 |
| Dec 23, 2024 | $910.50 | $916.00 | $899.30 | $902.50 | 2,069 |
| Dec 20, 2024 | $898.20 | $919.41 | $890.10 | $911.00 | 4,816 |
| Dec 19, 2024 | $895.00 | $912.40 | $893.24 | $906.00 | 4,833 |
| Dec 18, 2024 | $919.60 | $922.70 | $910.56 | $915.00 | 1,739 |
| Dec 17, 2024 | $920.00 | $928.40 | $917.19 | $924.00 | 4,254 |
| Dec 16, 2024 | $922.60 | $928.69 | $919.76 | $923.00 | 4,346 |
| Dec 13, 2024 | $917.73 | $925.69 | $909.61 | $914.00 | 4,272 |
| Dec 12, 2024 | $933.98 | $934.05 | $924.82 | $928.50 | 3,534 |
| Dec 11, 2024 | $925.35 | $941.66 | $923.35 | $938.00 | 10,185 |
| Dec 10, 2024 | $916.96 | $922.63 | $911.00 | $918.50 | 2,975 |
| Dec 9, 2024 | $936.00 | $936.00 | $902.60 | $906.50 | 6,412 |
| Dec 6, 2024 | $916.12 | $928.89 | $912.13 | $924.00 | 63,002 |
| Dec 5, 2024 | $910.16 | $926.69 | $910.16 | $921.50 | 5,340 |
| Dec 4, 2024 | $905.00 | $915.32 | $898.05 | $909.00 | 6,527 |
| Dec 3, 2024 | $895.95 | $900.78 | $888.00 | $895.00 | 3,448 |
| Dec 2, 2024 | $887.56 | $902.06 | $884.13 | $895.00 | 8,408 |
| Nov 29, 2024 | $881.26 | $892.46 | $876.48 | $891.00 | 8,814 |
| Nov 27, 2024 | $873.07 | $880.35 | $859.05 | $879.00 | 4,056 |
| Nov 26, 2024 | $868.81 | $886.36 | $867.25 | $879.00 | 3,352 |
| Nov 25, 2024 | $901.76 | $902.63 | $867.62 | $874.00 | 7,913 |
| Nov 22, 2024 | $896.78 | $905.60 | $892.78 | $901.00 | 6,326 |
| Nov 21, 2024 | $883.22 | $907.96 | $877.60 | $900.00 | 8,369 |
| Nov 20, 2024 | $873.47 | $890.40 | $868.14 | $876.00 | 10,383 |
| Nov 19, 2024 | $846.40 | $872.48 | $839.07 | $858.00 | 19,607 |
| Nov 18, 2024 | $825.00 | $846.00 | $809.40 | $843.50 | 8,509 |
| Nov 15, 2024 | $831.29 | $832.04 | $816.60 | $821.00 | 4,413 |
| Nov 14, 2024 | $832.40 | $841.00 | $830.80 | $838.00 | 5,171 |
| Nov 13, 2024 | $822.42 | $836.98 | $821.10 | $831.00 | 5,354 |
| Nov 12, 2024 | $805.00 | $817.76 | $804.48 | $811.50 | 4,882 |
| Nov 11, 2024 | $796.34 | $806.68 | $795.51 | $805.00 | 3,960 |
| Nov 8, 2024 | $800.00 | $800.00 | $788.76 | $782.50 | 2,887 |
| Nov 7, 2024 | $780.00 | $795.58 | $779.87 | $789.00 | 4,300 |
| Nov 6, 2024 | $773.00 | $775.74 | $757.32 | $770.00 | 4,596 |
| Nov 5, 2024 | $756.27 | $767.25 | $756.03 | $764.00 | 2,194 |
| Nov 4, 2024 | $752.67 | $762.25 | $749.60 | $759.00 | 5,816 |
| Nov 1, 2024 | $752.88 | $763.69 | $747.70 | $760.00 | 5,376 |
| Oct 31, 2024 | $754.00 | $761.00 | $752.09 | $759.00 | 2,555 |
| Oct 30, 2024 | $759.00 | $759.80 | $752.27 | $759.00 | 2,239 |
| Oct 29, 2024 | $751.12 | $763.62 | $748.49 | $757.50 | 19,914 |
| Oct 28, 2024 | $757.87 | $758.68 | $748.84 | $753.00 | 3,046 |
| Oct 25, 2024 | $756.56 | $768.46 | $753.88 | $761.00 | 8,830 |
| Oct 24, 2024 | $748.50 | $748.50 | $748.50 | $748.50 | 3,084 |
| Oct 23, 2024 | $763.00 | $763.79 | $745.76 | $754.00 | 7,719 |
| Oct 22, 2024 | $766.23 | $769.46 | $761.45 | $767.00 | 4,609 |
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 |
|---|---|---|
| Wood Group (John) PLC | 68.00 | 5.10 |
| Bytes Technology Group PLC | 438.00 | 4.43 |
| Jd Sports Fashion PLC | 97.94 | 4.01 |
| Kainos Group PLC | 802.00 | 3.89 |
| Intermediate Capital Group PLC | 2,132.00 | 3.80 |
| Future PLC | 977.00 | 3.55 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 608.00 | -6.96 |
| Ocado Group PLC | 308.00 | -4.82 |
| Harworth Group PLC | 164.50 | -4.64 |
| Trustpilot Group PLC | 290.00 | -4.29 |
| Discoverie Group PLC | 678.00 | -3.69 |
| Paypoint PLC | 757.00 | -3.44 |