Meta Platforms, Inc. (LON:0QZI)
London · Delayed Price · Currency is GBP · Price in USD 746.59
-30.79 (-3.96%)
At close: Aug 1, 2025
Meta Platforms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 699.98 | 705.62 | 696.82 | 698.13 | 698.13 | -0.54% | 112,442 |
| Jun 16, 2025 | 682.87 | 706.83 | 682.87 | 701.94 | 701.94 | 1.81% | 37,953 |
| Jun 13, 2025 | 685.00 | 694.40 | 680.00 | 689.46 | 688.94 | -0.40% | 22,171 |
| Jun 12, 2025 | 694.98 | 695.38 | 687.00 | 692.24 | 691.71 | -0.65% | 16,084 |
| Jun 11, 2025 | 700.89 | 708.53 | 695.60 | 696.80 | 696.27 | -0.10% | 19,371 |
| Jun 10, 2025 | 699.29 | 703.91 | 691.64 | 697.50 | 696.97 | -0.28% | 17,793 |
| Jun 9, 2025 | 698.00 | 705.08 | 696.39 | 699.45 | 698.92 | 0.11% | 23,438 |
| Jun 6, 2025 | 685.00 | 702.63 | 684.14 | 698.68 | 698.15 | 1.85% | 34,105 |
| Jun 5, 2025 | 688.13 | 694.12 | 577.14 | 686.01 | 685.48 | 0.19% | 99,379 |
| Jun 4, 2025 | 667.77 | 686.33 | 667.77 | 684.70 | 684.17 | 2.53% | 31,943 |
| Jun 3, 2025 | 670.52 | 675.53 | 665.03 | 667.78 | 667.27 | 0.40% | 24,601 |
| Jun 2, 2025 | 644.14 | 667.59 | 641.43 | 665.12 | 664.61 | 3.20% | 30,923 |
| May 30, 2025 | 641.16 | 647.10 | 632.82 | 644.50 | 644.01 | -0.39% | 13,468 |
| May 29, 2025 | 652.50 | 658.29 | 639.36 | 647.00 | 646.51 | 0.23% | 19,759 |
| May 28, 2025 | 640.80 | 650.85 | 640.80 | 645.50 | 645.01 | 1.18% | 11,296 |
| May 27, 2025 | 635.00 | 643.02 | 632.88 | 638.00 | 637.51 | 1.74% | 24,988 |
| May 26, 2025 | 627.06 | 627.06 | 627.06 | 627.06 | 626.58 | -0.31% | 230 |
| May 23, 2025 | 636.00 | 637.39 | 619.01 | 629.00 | 628.52 | -1.10% | 21,416 |
| May 22, 2025 | 635.49 | 643.25 | 630.71 | 636.00 | 635.52 | -1.32% | 128,436 |