Skip to main content
logo
Meta Platforms, Inc. (LON:0QZI)
London flag London · Delayed Price · Currency is GBP · Price in USD
549.19
+16.04 (3.01%)
At close: Jul 31, 2026

LON:0QZI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2026543.50557.99539.03549.19549.193.01%121,390
Jul 30, 2026541.00585.61523.98533.15533.15-10.45%228,178
Jul 29, 2026597.72600.75585.24595.36595.360.25%33,890
Jul 28, 2026593.70601.00587.00593.86593.86-0.23%35,405
Jul 27, 2026601.25611.39593.60595.24595.24-1.15%31,738
Jul 24, 2026607.90611.40599.00602.18602.18-0.74%54,861
Jul 23, 2026621.40627.17597.09606.64606.64-3.12%116,643
Jul 22, 2026641.10647.80625.03626.19626.19-3.22%42,022
Jul 21, 2026643.45655.98642.72647.01647.01-0.29%40,300
Jul 20, 2026644.10653.33636.00648.89648.890.30%42,058
Jul 17, 2026651.56666.08625.97646.96646.96-3.49%70,594
Jul 16, 2026680.35689.80666.53670.37670.37-1.03%64,562
Jul 15, 2026661.49686.00656.37677.33677.332.39%76,790
Jul 14, 2026657.47666.45645.37661.52661.520.10%62,474
Jul 13, 2026658.33676.72654.18660.84660.84-1.36%64,890
Jul 10, 2026640.84677.84631.48669.93669.938.71%307,110
Jul 9, 2026603.38616.38577.13616.26616.261.75%91,543
Jul 8, 2026613.99618.70600.21605.64605.64-2.08%42,181
Jul 7, 2026601.71619.94596.88618.53618.533.73%53,907
Jul 6, 2026591.10598.00581.69596.27596.272.29%83,568
Jul 3, 2026582.90582.90582.90582.90582.90-0.65%1,480
Jul 2, 2026610.54617.00583.74586.69586.69-5.09%333,630
Jul 1, 2026563.07628.28560.19618.14618.1410.29%168,066
Jun 30, 2026563.55565.04551.42560.49560.49-0.88%48,656
Jun 29, 2026558.05570.94550.25565.44565.441.82%116,658
Jun 26, 2026540.40556.92538.60555.34555.341.79%121,758
Jun 25, 2026558.29565.27540.15545.57545.57-2.26%106,740
Jun 24, 2026562.22569.09555.55558.19558.19-1.01%65,909
Jun 23, 2026562.86572.27557.53563.89563.89-0.22%47,976
Jun 22, 2026570.55577.18559.82565.14565.14-2.09%61,059
Jun 19, 2026577.22577.22577.22577.22577.220.45%105
Jun 18, 2026574.28579.00563.09574.62574.62-0.34%400,883
Jun 17, 2026598.79601.69574.75576.60576.60-3.45%57,465
Jun 16, 2026593.00605.94591.00597.18597.180.31%72,353
Jun 15, 2026577.55601.33572.60595.35595.355.28%81,906
Jun 12, 2026571.43578.00560.88566.04565.52-0.14%51,127
Jun 11, 2026569.92577.00557.00566.83566.30-1.59%76,420
Jun 10, 2026585.73591.37573.88576.00575.47-2.15%64,756
Jun 9, 2026587.40597.72581.01588.66588.110.12%95,593
Jun 8, 2026594.36600.89560.64587.97587.42-1.02%94,909
Jun 5, 2026622.31629.50592.42594.00593.45-5.16%109,360
Jun 4, 2026617.79642.46615.71626.34625.760.76%165,369
Jun 3, 2026600.81623.45597.10621.62621.042.76%150,079
Jun 2, 2026601.87608.99596.70604.95604.39-0.66%161,412
Jun 1, 2026635.25637.50606.26608.97608.41-2.76%105,927
May 29, 2026633.20635.00623.34626.25625.67-1.09%61,162
May 28, 2026626.26643.90626.10633.16632.572.41%80,675
May 27, 2026610.69621.02607.00618.29617.721.32%46,844
May 26, 2026614.00616.64605.33610.21609.650.15%81,333
May 25, 2026609.31609.31609.31609.31608.74-10,255