Meta Platforms, Inc. (LON:0QZI)
London · Delayed Price · Currency is GBP · Price in USD 740.99
-11.21 (-1.49%)
At close: Aug 29, 2025
Meta Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 748.39 | 753.01 | 740.85 | 752.20 | 752.20 | 0.59% | 11,263 |
| Aug 27, 2025 | 754.12 | 754.12 | 743.01 | 747.79 | 747.79 | -0.38% | 17,201 |
| Aug 26, 2025 | 753.85 | 754.87 | 748.06 | 750.62 | 750.62 | -0.65% | 10,126 |
| Aug 25, 2025 | 752.95 | 758.48 | 750.21 | 755.54 | 755.54 | 0.04% | 11,211 |
| Aug 22, 2025 | 740.94 | 756.99 | 734.08 | 755.25 | 755.25 | 2.52% | 18,346 |
| Aug 21, 2025 | 747.59 | 749.25 | 733.23 | 736.72 | 736.72 | -1.07% | 14,342 |
| Aug 20, 2025 | 745.48 | 751.48 | 730.88 | 744.65 | 744.65 | -1.14% | 31,608 |
| Aug 19, 2025 | 766.09 | 768.00 | 730.00 | 753.25 | 753.25 | -1.82% | 20,694 |
| Aug 18, 2025 | 788.60 | 788.93 | 756.56 | 767.21 | 767.21 | -2.64% | 35,681 |
| Aug 15, 2025 | 781.98 | 796.24 | 780.81 | 788.01 | 788.01 | 0.64% | 13,833 |
| Aug 14, 2025 | 781.01 | 787.70 | 772.47 | 783.00 | 783.00 | -0.04% | 14,691 |
| Aug 13, 2025 | 791.00 | 795.29 | 780.61 | 783.34 | 783.34 | -0.73% | 14,994 |
| Aug 12, 2025 | 767.78 | 793.68 | 765.10 | 789.11 | 789.11 | 2.58% | 33,058 |
| Aug 11, 2025 | 770.00 | 773.24 | 766.29 | 769.23 | 769.23 | 0.09% | 12,615 |
| Aug 8, 2025 | 765.80 | 768.50 | 758.58 | 768.50 | 768.50 | 0.99% | 17,034 |
| Aug 7, 2025 | 771.09 | 779.96 | 760.99 | 760.99 | 760.99 | -1.28% | 17,444 |
| Aug 6, 2025 | 765.24 | 773.60 | 760.47 | 770.83 | 770.83 | 0.41% | 19,767 |
| Aug 5, 2025 | 778.99 | 783.03 | 763.07 | 767.70 | 767.70 | -0.99% | 35,735 |
| Aug 4, 2025 | 757.62 | 775.65 | 745.71 | 775.37 | 775.37 | 3.85% | 39,108 |
| Aug 1, 2025 | 769.50 | 773.44 | 746.28 | 746.59 | 746.59 | -3.96% | 41,434 |
| Jul 31, 2025 | 782.48 | 784.71 | 765.52 | 777.38 | 777.38 | 11.07% | 112,870 |
| Jul 30, 2025 | 706.86 | 709.49 | 699.00 | 699.90 | 699.90 | -1.29% | 22,408 |
| Jul 29, 2025 | 719.34 | 724.47 | 708.33 | 709.02 | 709.02 | -0.64% | 16,027 |
| Jul 28, 2025 | 716.00 | 724.74 | 700.00 | 713.59 | 713.59 | -0.55% | 28,282 |
| Jul 25, 2025 | 716.94 | 720.52 | 713.25 | 717.53 | 717.53 | 0.07% | 14,538 |
| Jul 24, 2025 | 715.25 | 723.38 | 714.20 | 717.02 | 717.02 | 0.49% | 19,584 |
| Jul 23, 2025 | 705.24 | 714.65 | 705.02 | 713.49 | 713.49 | 1.29% | 9,740 |
| Jul 22, 2025 | 712.41 | 717.39 | 701.55 | 704.42 | 704.42 | -1.40% | 16,403 |
| Jul 21, 2025 | 706.65 | 717.00 | 705.70 | 714.39 | 714.39 | 2.13% | 17,288 |
| Jul 18, 2025 | 703.20 | 703.72 | 691.65 | 699.50 | 699.50 | -0.22% | 23,653 |
| Jul 17, 2025 | 703.76 | 707.50 | 697.08 | 701.06 | 701.06 | -0.27% | 20,275 |
| Jul 16, 2025 | 710.72 | 714.75 | 699.35 | 702.99 | 702.99 | -2.02% | 25,864 |
| Jul 15, 2025 | 719.35 | 725.36 | 714.00 | 717.50 | 717.50 | -0.78% | 22,829 |
| Jul 14, 2025 | 716.50 | 727.96 | 712.98 | 723.11 | 723.11 | 0.47% | 15,673 |
| Jul 11, 2025 | 726.65 | 726.65 | 709.72 | 719.72 | 719.72 | -0.66% | 30,072 |
| Jul 10, 2025 | 733.09 | 735.79 | 719.69 | 724.52 | 724.52 | -1.37% | 16,399 |
| Jul 9, 2025 | 719.12 | 737.45 | 719.12 | 734.58 | 734.58 | 1.90% | 23,065 |
| Jul 8, 2025 | 720.42 | 723.08 | 714.81 | 720.90 | 720.90 | -0.09% | 13,375 |
| Jul 7, 2025 | 716.79 | 726.85 | 713.50 | 721.58 | 721.58 | 0.50% | 12,400 |
| Jul 3, 2025 | 715.07 | 729.00 | 714.45 | 718.00 | 718.00 | 0.25% | 18,661 |
| Jul 2, 2025 | 719.23 | 721.87 | 712.00 | 716.24 | 716.24 | -0.67% | 14,392 |
| Jul 1, 2025 | 739.30 | 740.29 | 715.55 | 721.04 | 721.04 | -2.11% | 43,025 |
| Jun 30, 2025 | 736.82 | 747.99 | 734.93 | 736.59 | 736.59 | 0.79% | 23,566 |
| Jun 27, 2025 | 727.47 | 735.32 | 724.36 | 730.79 | 730.79 | 0.44% | 21,938 |
| Jun 26, 2025 | 709.50 | 728.09 | 709.50 | 727.57 | 727.57 | 2.96% | 25,096 |
| Jun 25, 2025 | 711.90 | 717.10 | 705.41 | 706.65 | 706.65 | -0.66% | 17,898 |
| Jun 24, 2025 | 704.31 | 713.17 | 702.48 | 711.34 | 711.34 | 2.17% | 32,417 |
| Jun 23, 2025 | 678.99 | 696.91 | 676.04 | 696.25 | 696.25 | 1.79% | 25,560 |
| Jun 20, 2025 | 694.41 | 701.65 | 682.55 | 684.00 | 684.00 | -2.05% | 67,635 |
| Jun 18, 2025 | 697.59 | 705.00 | 696.13 | 698.30 | 698.30 | 0.03% | 10,199 |