Meta Platforms, Inc. (LON:0QZI)
London · Delayed Price · Currency is GBP · Price in USD 647.85
+14.24 (2.25%)
At close: Nov 28, 2025
Meta Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 634.84 | 647.98 | 634.84 | 647.85 | 647.85 | 2.25% | 58,378 |
| Nov 27, 2025 | 633.70 | 633.70 | 633.61 | 633.61 | 633.61 | -0.37% | 1,107 |
| Nov 26, 2025 | 635.70 | 641.55 | 497.98 | 635.95 | 635.95 | 0.65% | 53,026 |
| Nov 25, 2025 | 615.74 | 632.09 | 610.00 | 631.83 | 631.83 | 2.58% | 103,554 |
| Nov 24, 2025 | 597.75 | 616.06 | 594.91 | 615.92 | 615.92 | 3.19% | 70,655 |
| Nov 21, 2025 | 586.80 | 597.34 | 580.30 | 596.87 | 596.87 | 1.94% | 110,965 |
| Nov 20, 2025 | 603.24 | 606.64 | 583.50 | 585.52 | 585.52 | -0.11% | 68,761 |
| Nov 19, 2025 | 596.00 | 601.00 | 581.25 | 586.14 | 586.14 | -2.32% | 52,142 |
| Nov 18, 2025 | 596.32 | 603.41 | 583.80 | 600.08 | 600.08 | -0.21% | 162,874 |
| Nov 17, 2025 | 611.21 | 613.77 | 600.30 | 601.33 | 601.33 | -1.68% | 43,385 |
| Nov 14, 2025 | 607.32 | 612.73 | 595.20 | 611.58 | 611.58 | 1.03% | 60,208 |
| Nov 13, 2025 | 608.00 | 617.44 | 603.00 | 605.32 | 605.32 | -1.37% | 94,851 |
| Nov 12, 2025 | 627.97 | 631.99 | 607.79 | 613.70 | 613.70 | -1.92% | 125,696 |
| Nov 11, 2025 | 628.54 | 633.65 | 619.45 | 625.72 | 625.72 | -1.15% | 61,226 |
| Nov 10, 2025 | 635.49 | 638.84 | 621.71 | 633.02 | 633.02 | 3.06% | 71,955 |
| Nov 7, 2025 | 621.47 | 622.44 | 601.25 | 614.22 | 614.22 | -1.52% | 142,812 |
| Nov 6, 2025 | 638.35 | 643.00 | 618.80 | 623.68 | 623.68 | -2.44% | 77,048 |
| Nov 5, 2025 | 626.80 | 642.14 | 617.68 | 639.28 | 639.28 | 1.20% | 84,411 |
| Nov 4, 2025 | 637.77 | 641.74 | 625.46 | 631.70 | 631.70 | -1.75% | 96,151 |
| Nov 3, 2025 | 652.41 | 660.00 | 641.63 | 642.93 | 642.93 | -0.88% | 113,558 |
| Oct 31, 2025 | 677.85 | 679.28 | 645.58 | 648.61 | 648.61 | -3.02% | 225,830 |
| Oct 30, 2025 | 703.00 | 751.67 | 650.17 | 668.82 | 668.82 | -10.51% | 443,515 |
| Oct 29, 2025 | 754.00 | 758.76 | 742.60 | 747.38 | 747.38 | -0.69% | 72,618 |
| Oct 28, 2025 | 752.31 | 758.19 | 745.61 | 752.55 | 752.55 | 0.27% | 59,426 |
| Oct 27, 2025 | 749.50 | 755.73 | 744.00 | 750.55 | 750.55 | 1.78% | 47,338 |
| Oct 24, 2025 | 736.29 | 741.70 | 731.15 | 737.41 | 737.41 | 0.24% | 30,634 |
| Oct 23, 2025 | 734.50 | 742.34 | 730.28 | 735.65 | 735.65 | 1.23% | 34,148 |
| Oct 22, 2025 | 734.85 | 740.51 | 724.03 | 726.72 | 726.72 | -0.85% | 26,184 |
| Oct 21, 2025 | 732.53 | 738.50 | 728.81 | 732.95 | 732.95 | 0.03% | 95,755 |
| Oct 20, 2025 | 720.31 | 733.55 | 716.98 | 732.73 | 732.73 | 2.45% | 29,070 |
| Oct 17, 2025 | 708.03 | 715.64 | 697.11 | 715.18 | 715.18 | 1.37% | 33,497 |
| Oct 16, 2025 | 718.49 | 750.00 | 705.14 | 705.49 | 705.49 | -1.51% | 106,760 |
| Oct 15, 2025 | 711.80 | 723.69 | 709.55 | 716.28 | 716.28 | 0.64% | 30,368 |
| Oct 14, 2025 | 719.00 | 719.00 | 699.30 | 711.74 | 711.74 | -0.44% | 23,426 |
| Oct 13, 2025 | 714.35 | 721.14 | 707.48 | 714.86 | 714.86 | 0.70% | 36,567 |
| Oct 10, 2025 | 735.25 | 737.40 | 708.90 | 709.86 | 709.86 | -2.71% | 53,549 |
| Oct 9, 2025 | 717.40 | 729.66 | 712.57 | 729.66 | 729.66 | 1.62% | 123,908 |
| Oct 8, 2025 | 713.53 | 719.65 | 707.98 | 718.04 | 718.04 | 1.30% | 37,133 |
| Oct 7, 2025 | 713.01 | 719.98 | 706.24 | 708.80 | 708.80 | -0.94% | 36,645 |
| Oct 6, 2025 | 712.80 | 716.72 | 690.65 | 715.56 | 715.56 | 0.11% | 63,110 |
| Oct 3, 2025 | 727.50 | 731.92 | 712.50 | 714.77 | 714.77 | -1.49% | 38,063 |
| Oct 2, 2025 | 719.95 | 727.70 | 717.34 | 725.59 | 725.59 | 0.99% | 46,021 |
| Oct 1, 2025 | 731.54 | 734.38 | 710.22 | 718.50 | 718.50 | -1.86% | 73,415 |
| Sep 30, 2025 | 744.60 | 745.85 | 726.29 | 732.14 | 732.14 | -1.48% | 37,998 |
| Sep 29, 2025 | 747.77 | 752.00 | 742.82 | 743.12 | 743.12 | -0.09% | 17,086 |
| Sep 26, 2025 | 746.80 | 754.53 | 737.39 | 743.79 | 743.79 | -0.76% | 439,834 |
| Sep 25, 2025 | 761.60 | 761.60 | 744.77 | 749.49 | 749.49 | -0.75% | 44,698 |
| Sep 24, 2025 | 755.41 | 761.32 | 752.57 | 755.14 | 755.14 | -0.58% | 24,294 |
| Sep 23, 2025 | 767.25 | 770.49 | 758.50 | 759.58 | 759.58 | -1.38% | 21,133 |
| Sep 22, 2025 | 776.14 | 785.73 | 769.90 | 770.22 | 770.22 | -0.02% | 35,049 |