Meta Platforms, Inc. (LON:0QZI)
London · Delayed Price · Currency is GBP · Price in USD 757.20
-2.38 (-0.31%)
At close: Sep 24, 2025
Meta Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 755.41 | 761.32 | 752.67 | 754.85 | 754.85 | -0.62% | 21,110 |
| 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 |
| Sep 19, 2025 | 779.95 | 790.63 | 769.20 | 770.36 | 769.84 | -1.67% | 25,402 |
| Sep 18, 2025 | 781.18 | 788.68 | 773.30 | 783.48 | 782.95 | 2.04% | 43,749 |
| Sep 17, 2025 | 777.93 | 783.27 | 766.59 | 767.85 | 767.33 | -0.45% | 18,167 |
| Sep 16, 2025 | 766.99 | 774.90 | 764.70 | 771.30 | 770.77 | 0.73% | 62,102 |
| Sep 15, 2025 | 755.91 | 773.12 | 749.20 | 765.72 | 765.20 | 1.16% | 26,743 |
| Sep 12, 2025 | 751.26 | 756.94 | 743.73 | 756.94 | 756.42 | 0.32% | 15,345 |
| Sep 11, 2025 | 752.45 | 757.09 | 748.44 | 754.52 | 754.00 | -0.14% | 11,953 |
| Sep 10, 2025 | 766.50 | 767.52 | 752.13 | 755.54 | 755.03 | -1.09% | 25,556 |
| Sep 9, 2025 | 754.30 | 764.50 | 752.30 | 763.86 | 763.34 | 0.59% | 74,272 |
| Sep 8, 2025 | 750.22 | 766.49 | 750.22 | 759.40 | 758.88 | 1.24% | 18,595 |
| Sep 5, 2025 | 749.16 | 757.98 | 743.00 | 750.12 | 749.61 | 0.27% | 16,871 |
| Sep 4, 2025 | 737.73 | 760.75 | 736.07 | 748.13 | 747.62 | 1.69% | 24,377 |
| Sep 3, 2025 | 736.85 | 742.50 | 733.95 | 735.67 | 735.17 | 0.45% | 11,977 |
| Sep 2, 2025 | 736.80 | 736.93 | 721.80 | 732.39 | 731.89 | -0.85% | 19,461 |
| Sep 1, 2025 | 738.70 | 738.70 | 738.70 | 738.70 | 738.20 | -0.07% | 234 |
| Aug 29, 2025 | 748.94 | 749.98 | 736.10 | 739.21 | 738.70 | -1.73% | 17,654 |
| Aug 28, 2025 | 748.39 | 753.01 | 740.85 | 752.20 | 751.69 | 0.59% | 11,263 |
| Aug 27, 2025 | 754.12 | 754.12 | 743.01 | 747.79 | 747.28 | -0.38% | 17,201 |
| Aug 26, 2025 | 753.85 | 754.87 | 748.06 | 750.62 | 750.11 | -0.65% | 10,126 |
| Aug 25, 2025 | 752.95 | 758.48 | 750.21 | 755.54 | 755.03 | 0.04% | 11,211 |
| Aug 22, 2025 | 740.94 | 756.99 | 734.08 | 755.25 | 754.74 | 2.52% | 18,346 |
| Aug 21, 2025 | 747.59 | 749.25 | 733.23 | 736.72 | 736.22 | -1.07% | 14,342 |
| Aug 20, 2025 | 745.48 | 751.48 | 730.88 | 744.65 | 744.14 | -1.14% | 31,608 |
| Aug 19, 2025 | 766.09 | 768.00 | 730.00 | 753.25 | 752.73 | -1.82% | 20,694 |
| Aug 18, 2025 | 788.60 | 788.93 | 756.56 | 767.21 | 766.69 | -2.64% | 35,681 |
| Aug 15, 2025 | 781.98 | 796.24 | 780.81 | 788.01 | 787.47 | 0.64% | 13,833 |
| Aug 14, 2025 | 781.01 | 787.70 | 772.47 | 783.00 | 782.47 | -0.04% | 14,691 |
| Aug 13, 2025 | 791.00 | 795.29 | 780.61 | 783.34 | 782.81 | -0.73% | 14,994 |
| Aug 12, 2025 | 767.78 | 793.68 | 765.10 | 789.11 | 788.57 | 2.58% | 33,058 |
| Aug 11, 2025 | 770.00 | 773.24 | 766.29 | 769.23 | 768.71 | 0.09% | 12,615 |
| Aug 8, 2025 | 765.80 | 768.50 | 758.58 | 768.50 | 767.98 | 0.99% | 17,034 |
| Aug 7, 2025 | 771.09 | 779.96 | 760.99 | 760.99 | 760.47 | -1.28% | 17,444 |
| Aug 6, 2025 | 765.24 | 773.60 | 760.47 | 770.83 | 770.31 | 0.41% | 19,767 |
| Aug 5, 2025 | 778.99 | 783.03 | 763.07 | 767.70 | 767.18 | -0.99% | 35,735 |
| Aug 4, 2025 | 757.62 | 775.65 | 745.71 | 775.37 | 774.84 | 3.85% | 39,108 |
| Aug 1, 2025 | 769.50 | 773.44 | 746.28 | 746.59 | 746.08 | -3.96% | 41,434 |
| Jul 31, 2025 | 782.48 | 784.71 | 765.52 | 777.38 | 776.85 | 11.07% | 112,870 |
| Jul 30, 2025 | 706.86 | 709.49 | 699.00 | 699.90 | 699.42 | -1.29% | 22,408 |
| Jul 29, 2025 | 719.34 | 724.47 | 708.33 | 709.02 | 708.53 | -0.64% | 16,027 |
| Jul 28, 2025 | 716.00 | 724.74 | 700.00 | 713.59 | 713.10 | -0.55% | 28,282 |
| Jul 25, 2025 | 716.94 | 720.52 | 713.25 | 717.53 | 717.05 | 0.07% | 14,538 |
| Jul 24, 2025 | 715.25 | 723.38 | 714.20 | 717.02 | 716.53 | 0.49% | 19,584 |
| Jul 23, 2025 | 705.24 | 714.65 | 705.02 | 713.49 | 713.00 | 1.29% | 9,740 |
| Jul 22, 2025 | 712.41 | 717.39 | 701.55 | 704.42 | 703.94 | -1.40% | 16,403 |
| Jul 21, 2025 | 706.65 | 717.00 | 705.70 | 714.39 | 713.90 | 2.13% | 17,288 |
| Jul 18, 2025 | 703.20 | 703.72 | 691.65 | 699.50 | 699.02 | -0.22% | 23,653 |
| Jul 17, 2025 | 703.76 | 707.50 | 697.08 | 701.06 | 700.58 | -0.27% | 20,275 |