LSE - Delayed Quote
USD
Meta Platforms, Inc. (0QZI.L)
613.94
-13.43
(-2.14%)
At close: October 30 at 7:14:57 PM GMT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
617.33
626.36
609.00
613.94
613.94
57,026
Oct 29, 2026
618.00
634.68
616.00
627.37
627.37
74,373
Oct 28, 2026
622.00
624.47
609.03
610.88
610.88
100,928
Oct 27, 2026
626.70
632.80
618.38
624.08
624.08
220,137
Oct 26, 2026
639.87
662.06
609.26
634.16
634.16
74,157
Oct 23, 2026
646.07
649.90
633.33
644.94
644.94
46,274
Oct 22, 2026
704.98
704.99
644.09
645.45
645.45
160,908
Oct 21, 2026
696.97
713.22
688.33
707.54
707.54
51,359
Oct 20, 2026
705.75
706.61
681.04
690.47
690.47
38,068
Oct 19, 2026
716.88
717.49
693.86
702.81
702.81
54,967
Oct 16, 2026
737.08
743.92
706.25
706.50
706.50
31,124
Oct 15, 2026
726.18
743.92
715.58
737.72
737.72
37,255
Oct 14, 2026
769.12
769.90
734.19
737.28
737.28
46,120
Oct 13, 2026
737.54
771.15
730.44
764.70
764.70
101,230
Oct 12, 2026
723.07
752.33
722.00
746.52
746.52
68,387
Oct 9, 2026
721.89
728.05
716.95
719.57
719.57
25,073
Oct 8, 2026
721.32
734.21
710.03
718.27
718.27
41,353
Oct 7, 2026
739.00
742.95
720.53
725.37
725.37
71,500
Oct 6, 2026
745.47
748.70
736.59
743.54
743.54
28,601
Oct 5, 2026
726.17
746.76
725.00
742.33
742.33
54,769
Oct 2, 2026
728.05
741.79
727.15
728.94
728.94
28,836
Oct 1, 2026
729.07
735.85
721.00
728.25
728.25
46,285
Sep 30, 2026
737.64
740.00
721.50
734.23
734.23
53,311
Sep 29, 2026
715.57
735.22
715.00
731.46
731.46
280,334
Sep 28, 2026
732.80
752.60
717.20
721.71
721.71
88,530
Sep 25, 2026
779.49
780.90
746.57
751.28
751.28
88,630
Sep 24, 2026
735.06
774.36
721.60
774.36
774.36
135,009
Sep 23, 2026
741.47
763.90
733.82
749.33
749.33
136,696
Sep 22, 2026
745.69
757.35
729.30
743.68
743.68
130,372
Sep 21, 2026
0.525
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
682.24
745.60
678.00
743.66
743.66
212,868
Sep 18, 2026
686.64
694.34
668.49
670.61
670.09
41,764
Sep 17, 2026
681.24
683.10
593.94
676.42
675.89
79,972
Sep 16, 2026
672.81
685.28
667.00
678.02
677.49
142,163
Sep 15, 2026
660.70
678.88
656.21
669.74
669.21
59,310
Sep 14, 2026
639.20
668.64
636.77
666.09
665.57
131,186
Sep 11, 2026
645.64
664.20
633.12
649.22
648.71
73,590
Sep 10, 2026
650.66
664.50
643.08
647.62
647.11
138,703
Sep 9, 2026
617.33
657.89
617.00
650.64
650.13
151,187
Sep 8, 2026
612.35
623.22
607.70
616.51
616.03
67,866
Sep 7, 2026
608.97
608.97
608.97
608.97
608.49
-
Sep 4, 2026
613.13
627.02
605.25
608.97
608.49
37,642
Sep 3, 2026
597.90
619.46
596.16
614.47
613.99
127,748
Sep 2, 2026
577.27
600.34
573.91
592.95
592.49
69,596
Sep 1, 2026
572.35
584.87
556.05
582.27
581.81
63,085
Aug 28, 2026
572.50
589.20
571.00
575.91
575.46
82,534
Aug 27, 2026
574.29
588.44
567.56
569.07
568.62
61,180
Aug 26, 2026
571.00
598.44
561.85
576.84
576.39
151,357
Aug 25, 2026
561.61
577.30
555.44
565.08
564.64
38,771
Aug 24, 2026
549.97
559.39
546.24
559.25
558.81
45,307
Aug 21, 2026
547.90
553.88
543.02
549.64
549.21
47,016
Aug 20, 2026
549.95
554.99
539.32
540.41
539.98
54,501
Aug 19, 2026
543.75
554.00
537.26
551.52
551.09
82,874
Aug 18, 2026
566.21
566.43
545.50
549.01
548.58
104,957
Aug 17, 2026
590.50
591.29
564.65
566.49
566.05
87,852
Aug 14, 2026
593.80
601.99
590.70
591.71
591.25
71,858
Aug 13, 2026
579.63
591.05
579.04
590.24
589.78
49,634
Aug 12, 2026
600.01
604.60
578.10
580.99
580.54
83,150
Aug 11, 2026
594.50
612.44
593.26
604.58
604.11
53,742
Aug 10, 2026
593.37
609.99
592.10
593.62
593.16
66,439
Aug 7, 2026
587.60
598.81
585.00
591.97
591.51
45,902
Aug 6, 2026
591.15
596.29
585.00
588.46
587.99
67,337
Aug 5, 2026
590.76
603.82
580.10
583.76
583.30
75,541
Aug 4, 2026
591.54
591.54
575.43
588.63
588.17
66,344
Aug 3, 2026
564.28
597.51
556.71
590.25
589.79
124,349
Jul 31, 2026
547.90
557.99
540.22
549.19
548.76
121,390
Jul 30, 2026
541.81
585.61
523.98
533.15
532.73
228,177
Jul 29, 2026
596.70
599.29
585.24
595.36
594.89
33,889
Jul 28, 2026
594.89
601.00
587.00
593.86
593.40
35,404
Jul 27, 2026
602.34
611.39
593.60
595.24
594.77
31,737
Jul 24, 2026
607.00
611.40
599.00
602.18
601.71
54,861
Jul 23, 2026
619.84
624.00
597.09
606.64
606.17
116,643
Jul 22, 2026
641.89
647.80
625.03
626.19
625.70
42,022
Jul 21, 2026
650.54
655.98
643.17
647.01
646.50
40,299
Jul 20, 2026
642.07
653.33
636.00
648.89
648.38
42,057
Jul 17, 2026
654.89
656.22
625.97
646.96
646.45
70,594
Jul 16, 2026
680.37
689.80
666.53
670.37
669.85
64,561
Jul 15, 2026
659.83
686.00
656.37
677.33
676.80
76,790
Jul 14, 2026
655.56
666.45
645.37
661.52
661.00
62,473
Jul 13, 2026
660.97
676.72
654.18
660.84
660.32
64,889
Jul 10, 2026
637.94
677.84
636.10
669.93
669.41
307,110
Jul 9, 2026
605.00
3,365.00
577.13
616.26
615.78
91,542
Jul 8, 2026
615.19
618.70
600.21
605.64
605.17
42,180
Jul 7, 2026
600.10
619.94
598.72
618.53
618.05
53,907
Jul 6, 2026
588.96
598.00
581.69
596.27
595.80
83,567
Jul 3, 2026
586.69
586.69
586.69
586.69
586.23
-
Jul 2, 2026
610.79
617.00
583.74
586.69
586.23
333,630
Jul 1, 2026
562.69
628.28
560.19
618.39
617.91
168,066
Jun 30, 2026
563.94
565.04
551.42
560.49
560.05
48,655
Jun 29, 2026
556.16
570.94
550.25
565.44
565.00
116,658
Jun 26, 2026
544.80
556.92
540.50
555.34
554.91
121,757
Jun 25, 2026
556.25
565.27
540.15
545.57
545.14
106,739
Jun 24, 2026
562.95
569.09
555.55
558.19
557.75
65,908
Jun 23, 2026
560.12
572.27
557.53
563.89
563.44
47,975
Jun 22, 2026
575.75
577.18
559.82
563.45
563.01
46,823
Jun 19, 2026
574.62
574.62
574.62
574.62
574.17
-
Jun 18, 2026
575.40
579.00
563.09
574.62
574.17
400,883
Jun 17, 2026
600.50
601.33
574.75
576.60
576.15
57,465
Jun 16, 2026
593.53
605.94
591.00
597.18
596.71
72,353
Jun 15, 2026
0.525
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
577.51
597.49
572.60
597.49
597.02
50,713
Jun 12, 2026
564.81
568.22
563.10
563.83
562.86
2,360
Jun 11, 2026
574.68
577.00
557.00
566.83
565.86
76,419
Jun 10, 2026
585.13
591.37
573.88
576.00
575.01
64,755
Jun 9, 2026
587.74
597.72
581.01
588.66
587.65
95,593
Jun 8, 2026
593.54
599.88
560.64
587.97
586.96
94,909
Jun 5, 2026
622.64
629.50
592.41
594.00
592.98
109,359
Jun 4, 2026
620.00
642.46
615.71
626.20
625.13
165,369
Jun 3, 2026
599.52
623.45
597.10
621.62
620.55
150,079
Jun 2, 2026
602.25
608.99
596.70
608.16
607.12
161,412
Jun 1, 2026
634.80
637.40
609.00
613.85
612.79
64,508
May 29, 2026
634.70
634.74
623.34
626.25
625.18
61,161
May 28, 2026
629.80
643.90
629.24
633.16
632.08
80,674
May 27, 2026
610.67
621.02
607.00
618.29
617.23
46,844
May 26, 2026
612.31
614.66
605.33
610.62
609.57
81,332
May 22, 2026
608.17
614.84
605.00
609.31
608.27
114,348
May 21, 2026
602.81
609.66
594.80
608.36
607.32
47,733
May 20, 2026
604.13
608.00
597.81
602.00
600.97
33,293
May 19, 2026
610.27
613.80
600.64
602.04
601.01
36,588
May 18, 2026
609.80
615.55
603.66
611.94
610.89
132,636
May 15, 2026
610.10
621.19
606.00
620.20
619.14
45,676
May 14, 2026
615.39
623.79
614.00
617.59
616.53
45,033
May 13, 2026
603.72
617.70
596.66
617.58
616.52
46,901
May 12, 2026
597.00
603.77
592.72
600.00
598.97
55,570
May 11, 2026
606.75
608.25
599.83
601.88
600.85
43,043
May 8, 2026
619.35
619.95
606.03
608.14
607.10
51,938
May 7, 2026
613.00
624.93
611.01
616.49
615.43
55,568
May 6, 2026
601.71
619.98
598.22
604.40
603.36
118,897
May 5, 2026
613.35
615.00
600.32
604.22
603.18
60,411
May 1, 2026
614.26
624.53
606.13
611.00
609.95
140,035
Apr 30, 2026
621.99
625.50
600.00
617.09
616.03
258,768
Apr 29, 2026
673.85
673.94
663.80
670.56
669.41
43,939
Apr 28, 2026
674.90
683.81
665.73
671.04
669.89
36,911
Apr 27, 2026
676.33
682.50
670.11
679.14
677.98
64,340
Apr 24, 2026
658.67
680.66
653.83
675.58
674.42
47,066
Apr 23, 2026
671.00
671.55
650.20
659.23
658.10
49,703
Apr 22, 2026
676.58
677.84
669.62
677.16
676.00
33,401
Apr 21, 2026
673.84
676.79
667.75
673.15
672.00
28,727
Apr 20, 2026
682.10
685.00
668.05
672.52
671.37
71,628
Apr 17, 2026
677.49
687.81
675.13
682.54
681.37
52,582
Apr 16, 2026
676.04
677.49
667.65
674.19
673.03
37,706
Apr 15, 2026
661.92
678.50
508.48
672.87
671.72
62,376
Apr 14, 2026
636.29
666.26
634.53
662.48
661.34
69,776
Apr 13, 2026
623.64
633.70
620.00
631.18
630.10
48,461
Apr 10, 2026
630.58
638.58
624.75
625.10
624.03
51,376
Apr 9, 2026
615.33
637.50
610.80
627.93
626.85
61,340
Apr 8, 2026
603.51
629.90
591.94
604.85
603.82
277,222
Apr 7, 2026
570.44
576.70
564.55
566.60
565.63
32,251
Apr 2, 2026
566.90
578.50
547.17
572.00
571.02
42,265
Apr 1, 2026
579.15
592.50
573.99
583.92
582.92
66,558
Mar 31, 2026
542.30
573.69
540.82
570.98
570.00
156,016
Mar 30, 2026
530.95
539.59
528.50
538.18
537.26
203,615
Mar 27, 2026
551.00
551.00
520.28
524.24
523.34
107,394
Mar 26, 2026
592.75
594.90
543.38
548.31
547.37
128,871
Mar 25, 2026
599.60
603.81
593.67
594.58
593.56
37,190
Mar 24, 2026
607.48
607.50
590.97
595.80
594.78
83,492
Mar 23, 2026
585.81
610.00
584.99
606.70
605.66
224,509
Mar 20, 2026
606.00
608.68
589.40
591.22
590.21
143,559
Mar 19, 2026
615.00
616.72
602.29
608.08
607.04
41,927
Mar 18, 2026
626.10
626.15
615.02
617.74
616.68
164,893
Mar 17, 2026
623.55
636.49
621.70
622.98
621.92
28,914
Mar 16, 2026
0.525
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
624.52
634.75
622.00
627.01
625.94
51,518
Mar 13, 2026
634.43
635.89
609.69
612.90
611.33
100,983
Mar 12, 2026
651.98
653.78
636.90
646.73
645.07
27,224
Mar 11, 2026
653.00
659.02
648.35
652.39
650.72
229,346
Mar 10, 2026
648.05
660.37
616.16
655.87
654.19
43,632
Mar 9, 2026
635.00
641.01
626.77
635.83
634.20
40,956
Mar 6, 2026
662.28
662.69
636.05
646.41
644.75
129,891
Mar 5, 2026
664.78
670.59
650.23
653.46
651.78
45,232
Mar 4, 2026
652.20
672.75
650.75
668.91
667.19
61,518
Mar 3, 2026
645.87
659.06
636.82
655.44
653.76
34,801
Mar 2, 2026
634.50
659.96
632.25
656.58
654.89
216,809
Feb 27, 2026
655.26
657.01
638.34
640.27
638.63
28,248
Feb 26, 2026
650.33
661.00
647.50
657.07
655.38
25,090
Feb 25, 2026
639.10
652.59
638.00
650.66
648.99
21,741
Feb 24, 2026
639.69
641.88
628.98
638.68
637.04
25,016
Feb 23, 2026
650.82
657.70
639.50
640.18
638.54
71,861
Feb 20, 2026
647.59
663.50
638.88
656.69
655.00
25,281
Feb 19, 2026
643.23
647.19
636.75
644.37
642.72
24,961
Feb 18, 2026
645.00
646.98
628.22
640.29
638.65
21,826
Feb 17, 2026
636.17
644.00
628.80
640.63
638.98
52,412
Feb 16, 2026
648.39
648.39
648.39
648.39
646.72
-
Feb 13, 2026
649.26
649.70
638.77
648.39
646.72
1,733
Feb 12, 2026
671.30
676.00
645.28
652.70
651.02
44,300
Feb 11, 2026
671.55
690.00
657.09
690.00
688.23
38,236
Feb 10, 2026
676.37
680.64
669.90
672.73
671.00
31,192
Feb 9, 2026
662.34
683.27
656.60
679.81
678.06
43,721
Feb 6, 2026
661.24
673.56
646.54
660.29
658.59
51,573
Feb 5, 2026
669.59
681.50
653.29
679.85
678.10
56,979
Feb 4, 2026
693.25
694.20
667.47
679.30
677.56
55,646
Feb 3, 2026
710.93
715.00
686.36
690.23
688.46
133,559
Feb 2, 2026
703.10
721.30
702.59
712.85
711.02
58,955
Jan 30, 2026
723.45
732.18
541.72
718.64
716.79
60,807
Jan 29, 2026
718.10
744.00
712.50
737.94
736.04
314,702
Jan 28, 2026
674.50
677.70
667.99
668.33
666.61
38,622
Jan 27, 2026
675.90
676.79
664.81
668.33
666.61
70,806
Jan 26, 2026
661.69
674.98
656.40
674.20
672.47
59,917
Jan 23, 2026
649.62
666.23
641.40
665.14
663.43
357,551
Jan 22, 2026
617.20
647.13
616.55
635.59
633.96
84,080
Jan 21, 2026
606.25
615.59
600.28
607.44
605.88
43,503
Jan 20, 2026
606.10
611.34
600.01
610.64
609.07
53,682
Jan 19, 2026
624.18
624.18
624.18
624.18
622.58
-
Jan 16, 2026
623.99
629.05
621.00
624.18
622.58
48,251
Jan 15, 2026
615.80
624.10
614.22
616.81
615.23
60,839
Jan 14, 2026
629.53
630.00
615.00
616.58
615.00
50,212
Jan 13, 2026
642.55
644.70
624.14
627.89
626.28
113,101
Jan 12, 2026
647.40
655.68
644.41
647.18
645.52
24,484
Jan 9, 2026
644.79
654.93
642.89
651.09
649.42
22,673
Jan 8, 2026
646.51
647.16
635.71
642.83
641.18
32,309
Jan 7, 2026
657.20
661.00
644.89
650.14
648.47
61,344
Jan 6, 2026
659.34
665.43
651.96
662.03
660.33
33,034
Jan 5, 2026
649.90
664.24
646.77
662.39
660.69
36,540
Jan 2, 2026
663.93
666.87
643.69
661.18
659.48
36,719
Dec 31, 2025
663.18
667.13
660.80
663.18
661.48
7,232
Dec 30, 2025
656.76
672.16
656.62
667.34
665.63
26,837
Dec 29, 2025
660.66
661.80
654.47
658.40
656.71
39,614
Dec 24, 2025
663.41
668.15
661.38
667.00
665.29
7,731
Dec 23, 2025
659.72
665.54
658.58
663.78
662.08
18,976
Dec 22, 2025
661.88
673.64
656.77
660.52
658.82
55,596
Dec 19, 2025
665.60
670.13
659.70
668.47
666.75
45,993
Dec 18, 2025
651.59
670.56
651.18
667.71
666.00
35,668
Dec 17, 2025
656.57
661.22
652.34
656.00
654.32
42,744
Dec 16, 2025
640.83
654.49
640.31
653.57
651.89
41,326
Dec 15, 2025
0.525
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
642.90
652.29
638.70
651.63
649.96
24,614
Dec 12, 2025
651.90
652.58
638.71
641.44
639.27
71,439
Dec 11, 2025
642.35
655.30
639.82
651.61
649.40
32,038
Dec 10, 2025
655.50
663.60
644.21
646.43
644.24
30,060
Dec 9, 2025
663.79
664.60
653.43
658.95
656.72
36,973
Dec 8, 2025
673.39
676.78
540.98
667.62
665.36
26,350
Dec 5, 2025
664.00
674.68
517.72
671.53
669.26
179,288
Dec 4, 2025
640.62
686.95
639.02
686.81
684.49
107,692
Dec 3, 2025
647.79
649.00
641.37
644.04
641.86
18,734
Dec 2, 2025
642.10
647.65
638.05
646.50
644.31
46,913
Dec 1, 2025
639.83
647.95
636.66
642.81
640.63
44,248
Nov 28, 2025
635.92
647.98
635.00
645.15
642.97
58,377
Nov 27, 2025
635.95
635.95
635.95
635.95
633.80
-
Nov 26, 2025
640.45
641.28
497.98
635.95
633.80
53,025
Nov 25, 2025
614.39
632.09
610.00
631.83
629.69
103,554
Nov 24, 2025
599.34
616.06
594.91
615.92
613.84
70,654
Nov 21, 2025
584.54
597.34
580.30
593.40
591.39
110,965
Nov 20, 2025
599.85
606.64
583.50
587.79
585.80
68,760
Nov 19, 2025
596.62
601.00
581.25
586.26
584.28
52,142
Nov 18, 2025
596.26
603.41
518.93
600.08
598.05
162,874
Nov 17, 2025
611.70
612.94
600.30
601.33
599.29
43,384
Nov 14, 2025
606.53
612.73
595.20
611.58
609.51
60,207
Nov 13, 2025
612.55
617.44
603.00
604.44
602.39
94,851
Nov 12, 2025
629.18
631.99
607.79
613.70
611.62
125,696
Nov 11, 2025
634.70
631.03
619.45
625.73
623.61
61,225
Nov 10, 2025
634.70
635.00
623.46
627.35
625.23
27,930
Nov 7, 2025
621.92
622.05
601.25
605.72
603.67
120,956
Nov 6, 2025
638.78
643.00
618.80
623.56
621.45
77,047
Nov 5, 2025
626.61
642.14
624.78
639.28
637.12
84,411
Nov 4, 2025
628.27
641.74
625.46
631.70
629.56
96,150
Nov 3, 2025
652.18
659.21
646.17
655.66
653.44
71,265
Oct 31, 2025
677.00
678.14
648.63
648.63
646.44
122,336
Oct 30, 2025
701.00
701.00
650.17
666.70
664.44
443,515
