Meta Platforms Inc (0QZI)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14 | 2.48226950355 | 564 | 573 | 564 | 22605 | 569.67496369 | DE |
| 4 | 63 | 12.2330097087 | 515 | 573 | 503 | 25592 | 543.03661527 | DE |
| 12 | 63.5 | 12.342079689 | 514.5 | 573 | 442.5 | 86158 | 499.25682586 | DE |
| 26 | 72 | 14.2292490119 | 506 | 573 | 427.5 | 81067 | 497.27793875 | DE |
| 52 | 277 | 92.0265780731 | 301 | 573 | 287 | 118191 | 447.17698546 | DE |
| 156 | 248 | 75.1515151515 | 330 | 573 | 89.225 | 144044 | 271.02939656 | DE |
| 260 | 402.91 | 230.115940374 | 175.09 | 573 | 89.225 | 102278 | 267.40691695 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727886600 | 573 | 0 | 0.00 | 573 | 573 | 573 | 11238 |
| 1727800200 | 573 | 0 | 0.00 | 573 | 573 | 573 | 51656 |
| 1727713800 | 573 | 6 | 1.06 | 573 | 573 | 573 | 17949 |
| 1727454600 | 567 | 3 | 0.53 | 567 | 567 | 567 | 14038 |
| 1727368200 | 564 | -8 | -1.40 | 564 | 564 | 564 | 20375 |
| 1727281800 | 572 | 10 | 1.78 | 572 | 572 | 572 | 15578 |
| 1727195400 | 562 | -6 | -1.06 | 562 | 562 | 562 | 20367 |
| 1727109000 | 568 | 9 | 1.61 | 568 | 568 | 568 | 46178 |
| 1726849800 | 559 | -1 | -0.18 | 559 | 559 | 559 | 23851 |
| 1726763400 | 560 | 24 | 4.48 | 560 | 560 | 560 | 46964 |
| 1726677000 | 536 | 0 | 0.00 | 536 | 536 | 536 | 11255 |
| 1726590600 | 536 | 15 | 2.88 | 536 | 536 | 536 | 28746 |
| 1726504200 | 521 | -4 | -0.76 | 521 | 521 | 521 | 21434 |
| 1726245000 | 525 | 6.5 | 1.25 | 525 | 525 | 525 | 19986 |
| 1726158600 | 518.5 | 15.5 | 3.08 | 518.5 | 518.5 | 518.5 | 20808 |
| 1726072200 | 503 | 0 | 0.00 | 503 | 503 | 503 | 39626 |
| 1725985800 | 503 | 0 | 0.00 | 503 | 503 | 503 | 24667 |
| 1725899400 | 503 | -12 | -2.33 | 503 | 503 | 503 | 22772 |
| 1725640200 | 515 | 0 | 0.00 | 515 | 515 | 515 | 33819 |
| 1725553800 | 515 | 1.5 | 0.29 | 515 | 515 | 515 | 25744 |
| 1725467400 | 513.5 | 1 | 0.20 | 513.5 | 513.5 | 513.5 | 129838 |
| 1725381000 | 512.5 | -11.5 | -2.19 | 512.5 | 512.5 | 512.5 | 32429 |
| 1725294600 | 524 | 10 | 1.95 | 524 | 524 | 524 | 510 |
| 1725035400 | 514 | 0 | 0.00 | 514 | 514 | 514 | 875539 |
| 1724949000 | 514 | 0 | 0.00 | 514 | 514 | 514 | 25350 |
| 1724862600 | 514 | -6 | -1.15 | 520 | 532 | 500 | 14982 |
| 1724776200 | 520 | -12 | -2.26 | 520 | 520 | 520 | 12323 |
| 1724430600 | 532 | -4 | -0.75 | 532 | 532 | 532 | 26999 |
| 1724344200 | 536 | 7 | 1.32 | 536 | 536 | 536 | 35927 |
| 1724257800 | 529 | 0 | 0.00 | 529 | 529 | 529 | 27930 |
| 1724171400 | 529 | 2 | 0.38 | 529 | 529 | 529 | 17470 |
| 1724085000 | 527 | 5 | 0.96 | 527 | 527 | 527 | 29950 |
| 1723825800 | 522 | -17 | -3.15 | 522 | 522 | 522 | 42719 |
| 1723739400 | 539 | 8 | 1.51 | 539 | 539 | 539 | 29959 |
| 1723653000 | 531 | -2 | -0.38 | 531 | 531 | 531 | 29312 |
| 1723566600 | 533 | 22.5 | 4.41 | 533 | 533 | 533 | 33475 |
| 1723480200 | 510.5 | -3.5 | -0.68 | 510.5 | 510.5 | 510.5 | 33745 |
| 1723221000 | 514 | 12 | 2.39 | 508 | 515 | 508 | 46268 |
| 1723134600 | 502 | 11 | 2.24 | 502 | 502 | 502 | 918082 |
| 1723048200 | 491 | -4 | -0.81 | 491 | 491 | 491 | 59621 |
| 1722961800 | 495 | 16 | 3.34 | 495 | 495 | 495 | 63046 |
| 1722875400 | 479 | -8 | -1.64 | 479 | 479 | 479 | 85037 |
| 1722616200 | 487 | -8 | -1.62 | 487 | 487 | 487 | 84266 |
| 1722529800 | 495 | 14 | 2.91 | 504 | 513 | 495 | 143228 |
| 1722443400 | 481 | 15.5 | 3.33 | 481 | 481 | 481 | 51869 |
| 1722357000 | 465.5 | -4.5 | -0.96 | 465.5 | 465.5 | 465.5 | 32418 |
| 1722270600 | 470 | 4.5 | 0.97 | 470 | 470 | 470 | 526387 |
| 1722011400 | 465.5 | 11 | 2.42 | 465.5 | 465.5 | 465.5 | 39737 |
| 1721925000 | 454.5 | -13.5 | -2.88 | 461 | 467 | 442.5 | 125470 |
| 1721838600 | 468 | -25.5 | -5.17 | 468 | 468 | 468 | 506189 |
| 1721752200 | 493.5 | 9 | 1.86 | 508 | 508 | 485 | 20475 |
| 1721665800 | 484.5 | 3.5 | 0.73 | 484.5 | 484.5 | 484.5 | 33716 |
| 1721406600 | 481 | 15 | 3.22 | 481 | 481 | 481 | 73799 |
| 1721320200 | 466 | -3.5 | -0.75 | 466 | 466 | 466 | 83499 |
| 1721233800 | 469.5 | -20 | -4.09 | 469.5 | 469.5 | 469.5 | 123525 |
| 1721147400 | 489.5 | -14.5 | -2.88 | 489.5 | 489.5 | 489.5 | 51513 |
| 1721061000 | 504 | 0 | 0.00 | 504 | 504 | 504 | 43233 |
| 1720801800 | 504 | -10.5 | -2.04 | 504 | 504 | 504 | 54266 |
| 1720715400 | 514.5 | -17.5 | -3.29 | 514.5 | 514.5 | 514.5 | 67968 |
| 1720629000 | 532 | 0 | 0.00 | 532 | 532 | 532 | 42354 |
| 1720542600 | 532 | 5 | 0.95 | 532 | 532 | 532 | 37203 |
| 1720456200 | 527 | -3 | -0.57 | 544 | 544 | 513 | 37724 |
| 1720197000 | 530 | 20 | 3.92 | 530 | 537 | 530 | 82996 |
| 1720110600 | 510 | 0 | 0.00 | 510 | 510 | 510 | 0 |
| 1720024200 | 510 | 6 | 1.19 | 510 | 510 | 510 | 39395 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
