Shares Magazine
$1,151.00+17.00 (+1.50%)02 May 2025, 19:14
Netflix INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | $1186.00 | $1188.00 | $1133.29 | $1151.00 | 5,851 |
| May 1, 2025 | $1074.00 | $1142.37 | $1074.00 | $1134.00 | 3,586 |
| Apr 30, 2025 | $1122.68 | $1126.90 | $1101.24 | $1117.00 | 7,095 |
| Apr 29, 2025 | $1060.00 | $1122.44 | $1060.00 | $1111.00 | 3,327 |
| Apr 28, 2025 | $1099.20 | $1110.48 | $1082.83 | $1092.00 | 5,419 |
| Apr 25, 2025 | $1103.06 | $1106.39 | $1091.00 | $1096.00 | 7,733 |
| Apr 24, 2025 | $1045.20 | $1097.00 | $1044.00 | $1086.00 | 8,846 |
| Apr 23, 2025 | $1054.00 | $1061.11 | $1033.82 | $1052.00 | 8,554 |
| Apr 22, 2025 | $997.17 | $1064.98 | $995.00 | $1052.00 | 19,292 |
| Apr 17, 2025 | $976.00 | $984.67 | $956.55 | $970.00 | 8,713 |
| Apr 16, 2025 | $970.98 | $982.49 | $956.91 | $980.00 | 7,929 |
| Apr 15, 2025 | $943.53 | $993.43 | $943.53 | $981.50 | 30,197 |
| Apr 14, 2025 | $927.14 | $948.80 | $919.43 | $933.00 | 5,908 |
| Apr 11, 2025 | $943.00 | $944.40 | $907.31 | $911.50 | 12,579 |
| Apr 10, 2025 | $939.11 | $945.47 | $893.51 | $929.00 | 17,668 |
| Apr 9, 2025 | $868.00 | $932.80 | $852.00 | $868.00 | 6,405 |
| Apr 8, 2025 | $879.91 | $922.42 | $878.36 | $895.00 | 7,942 |
| Apr 7, 2025 | $850.00 | $905.87 | $809.00 | $854.00 | 8,655 |
| Apr 4, 2025 | $911.90 | $911.90 | $856.57 | $881.00 | 9,346 |
| Apr 3, 2025 | $910.90 | $945.81 | $900.00 | $923.50 | 7,101 |
| Apr 2, 2025 | $919.60 | $948.52 | $918.00 | $942.00 | 2,046 |
| Apr 1, 2025 | $931.08 | $934.27 | $911.94 | $908.00 | 2,767 |
| Mar 31, 2025 | $925.12 | $929.95 | $901.00 | $908.00 | 5,654 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.