Meta Platforms, Inc. (LON:0QZI)
London · Delayed Price · Currency is GBP · Price in USD 649.22
+1.60 (0.25%)
At close: Sep 11, 2026
LON:0QZI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 642.15 | 664.20 | 633.12 | 650.27 | 650.27 | 0.41% | 69,562 |
| Sep 10, 2026 | 649.01 | 664.50 | 643.08 | 647.62 | 647.62 | -0.46% | 138,704 |
| Sep 9, 2026 | 618.48 | 657.89 | 614.33 | 650.64 | 650.64 | 5.54% | 151,188 |
| Sep 8, 2026 | 615.00 | 623.22 | 607.70 | 616.51 | 616.51 | 1.24% | 67,866 |
| Sep 4, 2026 | 613.16 | 627.02 | 605.25 | 608.97 | 608.97 | -0.90% | 37,642 |
| Sep 3, 2026 | 598.00 | 619.46 | 595.35 | 614.47 | 614.47 | 3.63% | 127,749 |
| Sep 2, 2026 | 577.63 | 600.34 | 571.93 | 592.95 | 592.95 | 1.83% | 69,597 |
| Sep 1, 2026 | 571.80 | 584.87 | 556.05 | 582.27 | 582.27 | 1.85% | 63,086 |
| Aug 31, 2026 | 575.96 | 582.00 | 569.12 | 571.72 | 571.72 | -0.73% | 34,574 |
| Aug 28, 2026 | 571.87 | 589.20 | 570.08 | 575.91 | 575.91 | 1.20% | 82,534 |
| Aug 27, 2026 | 576.17 | 588.44 | 567.56 | 569.07 | 569.07 | -1.35% | 61,180 |
| Aug 26, 2026 | 567.25 | 598.44 | 561.85 | 576.84 | 576.84 | 2.08% | 151,358 |
| Aug 25, 2026 | 559.93 | 577.30 | 555.44 | 565.08 | 565.08 | 1.04% | 38,771 |
| Aug 24, 2026 | 550.30 | 559.39 | 546.24 | 559.25 | 559.25 | 1.75% | 45,307 |
| Aug 21, 2026 | 547.05 | 553.88 | 543.02 | 549.64 | 549.64 | 1.69% | 47,016 |
| Aug 20, 2026 | 549.76 | 554.99 | 539.32 | 540.53 | 540.53 | -1.99% | 54,502 |
| Aug 19, 2026 | 545.75 | 554.00 | 537.26 | 551.52 | 551.52 | 0.46% | 82,875 |
| Aug 18, 2026 | 566.49 | 568.97 | 545.50 | 549.01 | 549.01 | -3.09% | 104,958 |
| Aug 17, 2026 | 590.17 | 594.39 | 564.65 | 566.49 | 566.49 | -4.26% | 87,852 |
| Aug 14, 2026 | 594.19 | 601.99 | 590.70 | 591.71 | 591.71 | 0.25% | 71,859 |
| Aug 13, 2026 | 579.37 | 591.05 | 578.17 | 590.24 | 590.24 | 1.59% | 49,635 |
| Aug 12, 2026 | 599.70 | 604.60 | 578.10 | 580.99 | 580.99 | -3.90% | 83,151 |
| Aug 11, 2026 | 596.00 | 612.44 | 590.05 | 604.58 | 604.58 | 1.85% | 53,743 |
| Aug 10, 2026 | 593.56 | 609.99 | 592.10 | 593.60 | 593.60 | 0.28% | 66,439 |
| Aug 7, 2026 | 590.37 | 598.81 | 585.00 | 591.97 | 591.97 | 0.60% | 45,903 |
| Aug 6, 2026 | 590.50 | 596.29 | 585.00 | 588.46 | 588.46 | 0.80% | 67,337 |
| Aug 5, 2026 | 590.41 | 603.82 | 580.10 | 583.76 | 583.76 | -0.83% | 75,542 |
| Aug 4, 2026 | 591.00 | 593.00 | 575.43 | 588.63 | 588.63 | -0.21% | 66,345 |
| Aug 3, 2026 | 559.90 | 597.51 | 555.00 | 589.87 | 589.87 | 7.41% | 146,539 |
| Jul 31, 2026 | 543.50 | 557.99 | 539.03 | 549.19 | 549.19 | 3.01% | 121,390 |
| Jul 30, 2026 | 541.00 | 585.61 | 523.98 | 533.15 | 533.15 | -10.45% | 228,178 |
| Jul 29, 2026 | 597.72 | 600.75 | 585.24 | 595.36 | 595.36 | 0.25% | 33,890 |
| Jul 28, 2026 | 593.70 | 601.00 | 587.00 | 593.86 | 593.86 | -0.23% | 35,405 |
| Jul 27, 2026 | 601.25 | 611.39 | 593.60 | 595.24 | 595.24 | -1.15% | 31,738 |
| Jul 24, 2026 | 607.90 | 611.40 | 599.00 | 602.18 | 602.18 | -0.74% | 54,861 |
| Jul 23, 2026 | 621.40 | 627.17 | 597.09 | 606.64 | 606.64 | -3.12% | 116,643 |
| Jul 22, 2026 | 641.10 | 647.80 | 625.03 | 626.19 | 626.19 | -3.22% | 42,022 |
| Jul 21, 2026 | 643.45 | 655.98 | 642.72 | 647.01 | 647.01 | -0.29% | 40,300 |
| Jul 20, 2026 | 644.10 | 653.33 | 636.00 | 648.89 | 648.89 | 0.30% | 42,058 |
| Jul 17, 2026 | 651.56 | 666.08 | 625.97 | 646.96 | 646.96 | -3.49% | 70,594 |
| Jul 16, 2026 | 680.35 | 689.80 | 666.53 | 670.37 | 670.37 | -1.03% | 64,562 |
| Jul 15, 2026 | 661.49 | 686.00 | 656.37 | 677.33 | 677.33 | 2.39% | 76,790 |
| Jul 14, 2026 | 657.47 | 666.45 | 645.37 | 661.52 | 661.52 | 0.10% | 62,474 |
| Jul 13, 2026 | 658.33 | 676.72 | 654.18 | 660.84 | 660.84 | -1.36% | 64,890 |
| Jul 10, 2026 | 640.84 | 677.84 | 631.48 | 669.93 | 669.93 | 8.71% | 307,110 |
| Jul 9, 2026 | 603.38 | 616.38 | 577.13 | 616.26 | 616.26 | 1.75% | 91,543 |
| Jul 8, 2026 | 613.99 | 618.70 | 600.21 | 605.64 | 605.64 | -2.08% | 42,181 |
| Jul 7, 2026 | 601.71 | 619.94 | 596.88 | 618.53 | 618.53 | 3.73% | 53,907 |
| Jul 6, 2026 | 591.10 | 598.00 | 581.69 | 596.27 | 596.27 | 2.29% | 83,568 |
| Jul 3, 2026 | 582.90 | 582.90 | 582.90 | 582.90 | 582.90 | -0.65% | 1,480 |