Skip to main content
Meta Platforms, Inc. (LON:0QZI)
London flag London · Delayed Price · Currency is GBP · Price in USD
671.04
-8.36 (-1.23%)
At close: Apr 28, 2026

Meta Platforms Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026677.17683.81665.73671.04671.04-1.23%36,911
Apr 27, 2026678.34682.50670.11679.40679.400.57%64,340
Apr 24, 2026659.67680.66653.83675.58675.582.48%47,066
Apr 23, 2026672.73673.04650.20659.23659.23-2.65%49,703
Apr 22, 2026674.00680.13669.62677.16677.160.58%33,401
Apr 21, 2026672.50676.79667.75673.23673.230.11%28,728
Apr 20, 2026681.66690.38668.05672.52672.52-1.47%71,628
Apr 17, 2026675.90687.81675.13682.54682.541.24%52,583
Apr 16, 2026675.20677.49667.65674.19674.190.13%37,707
Apr 15, 2026664.21678.50508.48673.32673.321.64%62,376
Apr 14, 2026637.48666.26634.53662.48662.484.96%69,777
Apr 13, 2026616.58633.70611.59631.18631.180.97%48,461
Apr 10, 2026634.00638.58624.75625.10625.10-0.45%51,377
Apr 9, 2026616.01637.50610.80627.93627.931.51%61,340
Apr 8, 2026600.20629.90591.94618.60618.608.64%277,222
Apr 7, 2026571.74576.70564.55569.42569.42-0.45%32,251
Apr 2, 2026566.85582.00559.69572.00572.00-2.04%42,265
Apr 1, 2026575.89592.50572.13583.92583.922.27%66,558
Mar 31, 2026534.18573.69532.17570.98570.986.09%156,017
Mar 30, 2026530.20539.59517.78538.18538.182.66%203,615
Mar 27, 2026551.86553.12520.28524.24524.24-4.39%107,395
Mar 26, 2026591.50595.44543.38548.31548.31-7.78%128,871
Mar 25, 2026598.45603.81593.67594.58594.58-0.20%37,190
Mar 24, 2026602.87607.50590.97595.80595.80-1.80%83,493
Mar 23, 2026588.70610.00583.03606.70606.702.77%224,509
Mar 20, 2026608.00609.64589.40590.36590.36-2.91%143,559
Mar 19, 2026615.50617.92602.29608.08608.08-1.56%41,927
Mar 18, 2026625.27626.37615.02617.74617.74-0.84%164,894
Mar 17, 2026623.22636.49621.30622.98622.98-0.64%28,914
Mar 16, 2026619.75634.75613.71627.01627.012.30%51,518
Mar 13, 2026636.50638.18609.69612.90612.38-4.03%100,984
Mar 12, 2026648.93653.78636.90638.65638.10-2.11%27,224
Mar 11, 2026655.95659.02648.35652.39651.84-0.53%229,346
Mar 10, 2026645.00660.37616.16655.87655.313.15%43,633
Mar 9, 2026632.00644.86626.63635.83635.29-1.64%40,957
Mar 6, 2026662.50663.40636.05646.41645.86-1.08%129,892
Mar 5, 2026663.50670.59650.23653.46652.90-2.31%45,232
Mar 4, 2026650.20672.75647.31668.91668.342.06%61,518
Mar 3, 2026647.00659.06636.82655.44654.88-0.17%34,802
Mar 2, 2026637.55659.96632.25656.58656.022.55%216,809
Feb 27, 2026652.30657.01638.34640.27639.72-2.56%28,248
Feb 26, 2026648.20661.00646.67657.07656.510.99%25,090
Feb 25, 2026639.80652.59637.60650.66650.101.88%21,742
Feb 24, 2026640.74641.88628.98638.68638.13-0.23%25,017
Feb 23, 2026654.31657.70639.50640.18639.63-2.51%71,862
Feb 20, 2026646.10663.50638.88656.69656.131.91%25,282
Feb 19, 2026641.34647.19636.75644.37643.820.64%24,962
Feb 18, 2026643.50647.32628.22640.29639.74-0.05%21,826
Feb 17, 2026638.50644.00628.80640.63640.08-1.20%52,413
Feb 16, 2026648.39648.39648.39648.39647.83-3,390
Feb 13, 2026647.50651.43634.57648.39647.83-0.66%117,680
Feb 12, 2026671.72676.00645.28652.70652.14-2.23%44,300
Feb 11, 2026672.81690.00657.09667.60667.03-0.76%38,236
Feb 10, 2026675.94680.64669.90672.73672.15-1.04%31,192
Feb 9, 2026663.49683.27656.60679.81679.232.96%43,722
Feb 6, 2026649.50673.56646.54660.29659.72-2.88%51,574
Feb 5, 2026668.60681.50653.29679.85679.271.40%56,980
Feb 4, 2026692.39694.20667.47670.47669.90-2.86%55,646
Feb 3, 2026709.01715.00686.36690.23689.64-3.17%133,559
Feb 2, 2026695.26721.30693.00712.85712.24-0.73%58,956
Jan 30, 2026724.51738.31714.78718.10717.48-2.69%60,808
Jan 29, 2026717.00744.00710.00737.94737.3110.16%314,703
Jan 28, 2026674.71677.70667.99669.85669.28-0.13%38,622
Jan 27, 2026675.66676.90664.81670.74670.17-0.51%70,806
Jan 26, 2026654.95674.98653.55674.20673.621.36%59,918
Jan 23, 2026648.00666.23641.40665.14664.572.96%357,552
Jan 22, 2026616.00647.13612.96646.00645.456.16%84,080
Jan 21, 2026605.50615.59600.28608.50607.980.58%43,504
Jan 20, 2026614.70614.70600.01605.00604.48-3.24%53,682
Jan 16, 2026622.65629.05621.00625.25624.710.58%48,251
Jan 15, 2026616.40624.10614.22621.63621.100.82%60,839
Jan 14, 2026628.20631.09615.00616.58616.05-1.80%50,213
Jan 13, 2026642.17644.70624.14627.89627.35-2.98%113,102
Jan 12, 2026650.00655.68644.41647.18646.63-0.84%24,485
Jan 9, 2026645.04654.94642.89652.63652.071.52%22,673
Jan 8, 2026646.30649.30635.71642.83642.28-1.12%32,310
Jan 7, 2026659.13661.00644.89650.14649.58-1.80%61,345
Jan 6, 2026659.54665.43651.96662.03661.46-0.05%33,035
Jan 5, 2026651.00664.24646.77662.39661.821.67%36,540
Jan 2, 2026661.00666.87643.69651.50650.94-1.76%36,719
Dec 31, 2025663.21667.13660.80663.18662.61-0.62%7,232
Dec 30, 2025656.90672.16656.41667.35666.771.53%26,837
Dec 29, 2025663.33663.63654.48657.26656.69-1.46%39,615
Dec 24, 2025664.27668.15661.38667.00666.430.35%7,732
Dec 23, 2025661.45665.54658.58664.69664.120.63%18,977
Dec 22, 2025662.35673.64656.77660.52659.95-1.19%55,596
Dec 19, 2025665.49670.13659.70668.47667.900.59%45,994
Dec 18, 2025649.86670.56648.69664.54663.971.73%35,669
Dec 17, 2025656.30661.22652.34653.24652.68-0.06%42,744
Dec 16, 2025642.92654.49639.16653.66653.100.31%41,327
Dec 15, 2025644.56652.29638.70651.63651.070.90%24,615
Dec 12, 2025652.24652.87638.71645.85644.77-0.88%71,439
Dec 11, 2025640.48655.30636.13651.61650.520.79%32,039
Dec 10, 2025655.08663.60644.21646.51645.43-1.89%30,060
Dec 9, 2025665.35666.59653.43658.95657.85-1.07%36,974
Dec 8, 2025674.10676.78665.70666.06664.94-0.82%26,351
Dec 5, 2025662.20674.68517.72671.53670.411.14%179,288
Dec 4, 2025640.85686.95638.01663.96662.853.04%107,693
Dec 3, 2025647.30649.00641.37644.37643.29-0.33%18,734
Dec 2, 2025641.78647.65638.05646.50645.420.74%46,914