Meta Platforms, Inc. (LON:0QZI)
London · Delayed Price · Currency is GBP · Price in USD 728.25
-5.98 (-0.81%)
At close: Oct 1, 2026
LON:0QZI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 727.40 | 735.85 | 721.00 | 728.25 | 728.25 | -0.81% | 46,285 |
| Sep 30, 2026 | 745.50 | 745.50 | 721.50 | 734.23 | 734.23 | 0.38% | 53,312 |
| Sep 29, 2026 | 712.27 | 735.22 | 710.14 | 731.46 | 731.46 | 1.35% | 280,335 |
| Sep 28, 2026 | 747.75 | 752.60 | 717.20 | 721.71 | 721.71 | -3.94% | 88,530 |
| Sep 25, 2026 | 776.46 | 781.00 | 746.57 | 751.28 | 751.28 | -2.98% | 88,631 |
| Sep 24, 2026 | 736.28 | 774.36 | 721.60 | 774.36 | 774.36 | 3.34% | 135,009 |
| Sep 23, 2026 | 740.00 | 763.90 | 733.82 | 749.33 | 749.33 | 0.76% | 136,696 |
| Sep 22, 2026 | 739.89 | 757.35 | 729.30 | 743.68 | 743.68 | - | 130,373 |
| Sep 21, 2026 | 675.67 | 745.60 | 665.75 | 743.66 | 743.66 | 10.98% | 212,868 |
| Sep 18, 2026 | 679.54 | 694.34 | 668.49 | 670.61 | 670.09 | -0.86% | 41,765 |
| Sep 17, 2026 | 679.00 | 683.10 | 667.00 | 676.42 | 675.89 | -0.24% | 79,973 |
| Sep 16, 2026 | 668.00 | 685.28 | 667.00 | 678.02 | 677.49 | 1.24% | 142,163 |
| Sep 15, 2026 | 665.12 | 678.88 | 656.21 | 669.74 | 669.21 | 0.55% | 59,310 |
| Sep 14, 2026 | 641.24 | 668.64 | 636.77 | 666.09 | 665.57 | 2.60% | 131,187 |
| Sep 11, 2026 | 642.15 | 664.20 | 633.12 | 649.22 | 648.71 | 0.25% | 73,591 |
| Sep 10, 2026 | 649.01 | 664.50 | 643.08 | 647.62 | 647.11 | -0.46% | 138,704 |
| Sep 9, 2026 | 618.48 | 657.89 | 614.33 | 650.64 | 650.13 | 5.54% | 151,188 |
| Sep 8, 2026 | 615.00 | 623.22 | 607.70 | 616.51 | 616.03 | 1.24% | 67,866 |
| Sep 4, 2026 | 613.16 | 627.02 | 605.25 | 608.97 | 608.49 | -0.90% | 37,642 |
| Sep 3, 2026 | 598.00 | 619.46 | 595.35 | 614.47 | 613.99 | 3.63% | 127,749 |
| Sep 2, 2026 | 577.63 | 600.34 | 571.93 | 592.95 | 592.49 | 1.83% | 69,597 |
| Sep 1, 2026 | 571.80 | 584.87 | 556.05 | 582.27 | 581.81 | 1.85% | 63,086 |
| Aug 31, 2026 | 575.96 | 582.00 | 569.12 | 571.72 | 571.27 | -0.73% | 34,574 |
| Aug 28, 2026 | 571.87 | 589.20 | 570.08 | 575.91 | 575.46 | 1.20% | 82,534 |
| Aug 27, 2026 | 576.17 | 588.44 | 567.56 | 569.07 | 568.62 | -1.35% | 61,180 |
| Aug 26, 2026 | 567.25 | 598.44 | 561.85 | 576.84 | 576.39 | 2.08% | 151,358 |
| Aug 25, 2026 | 559.93 | 577.30 | 555.44 | 565.08 | 564.64 | 1.04% | 38,771 |
| Aug 24, 2026 | 550.30 | 559.39 | 546.24 | 559.25 | 558.81 | 1.75% | 45,307 |
| Aug 21, 2026 | 547.05 | 553.88 | 543.02 | 549.64 | 549.21 | 1.69% | 47,016 |
| Aug 20, 2026 | 549.76 | 554.99 | 539.32 | 540.53 | 540.11 | -1.99% | 54,502 |
| Aug 19, 2026 | 545.75 | 554.00 | 537.26 | 551.52 | 551.09 | 0.46% | 82,875 |
| Aug 18, 2026 | 566.49 | 568.97 | 545.50 | 549.01 | 548.58 | -3.09% | 104,958 |
| Aug 17, 2026 | 590.17 | 594.39 | 564.65 | 566.49 | 566.05 | -4.26% | 87,852 |
| Aug 14, 2026 | 594.19 | 601.99 | 590.70 | 591.71 | 591.25 | 0.25% | 71,859 |
| Aug 13, 2026 | 579.37 | 591.05 | 578.17 | 590.24 | 589.78 | 1.59% | 49,635 |
| Aug 12, 2026 | 599.70 | 604.60 | 578.10 | 580.99 | 580.54 | -3.90% | 83,151 |
| Aug 11, 2026 | 596.00 | 612.44 | 590.05 | 604.58 | 604.11 | 1.85% | 53,743 |
| Aug 10, 2026 | 593.56 | 609.99 | 592.10 | 593.60 | 593.14 | 0.28% | 66,439 |
| Aug 7, 2026 | 590.37 | 598.81 | 585.00 | 591.97 | 591.51 | 0.60% | 45,903 |
| Aug 6, 2026 | 590.50 | 596.29 | 585.00 | 588.46 | 587.99 | 0.80% | 67,337 |
| Aug 5, 2026 | 590.41 | 603.82 | 580.10 | 583.76 | 583.30 | -0.83% | 75,542 |
| Aug 4, 2026 | 591.00 | 593.00 | 575.43 | 588.63 | 588.17 | -0.21% | 66,345 |
| Aug 3, 2026 | 559.90 | 597.51 | 555.00 | 589.87 | 589.41 | 7.41% | 146,539 |
| Jul 31, 2026 | 543.50 | 557.99 | 539.03 | 549.19 | 548.76 | 3.01% | 121,390 |
| Jul 30, 2026 | 541.00 | 585.61 | 523.98 | 533.15 | 532.73 | -10.45% | 228,178 |
| Jul 29, 2026 | 597.72 | 600.75 | 585.24 | 595.36 | 594.89 | 0.25% | 33,890 |
| Jul 28, 2026 | 593.70 | 601.00 | 587.00 | 593.86 | 593.40 | -0.23% | 35,405 |
| Jul 27, 2026 | 601.25 | 611.39 | 593.60 | 595.24 | 594.77 | -1.15% | 31,738 |
| Jul 24, 2026 | 607.90 | 611.40 | 599.00 | 602.18 | 601.71 | -0.74% | 54,861 |
| Jul 23, 2026 | 621.40 | 627.17 | 597.09 | 606.64 | 606.17 | -3.12% | 116,643 |