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 | 1 | 0.139470013947 | 717 | 719 | 715 | 21643 | 717.01975697 | DE |
| 4 | 104 | 16.9381107492 | 614 | 719 | 609 | 49883 | 652.36725832 | DE |
| 12 | 159 | 28.4436493739 | 559 | 719 | 556 | 40698 | 626.7674148 | DE |
| 26 | 185 | 34.7091932458 | 533 | 719 | 500 | 47039 | 578.58254689 | DE |
| 52 | 257 | 55.748373102 | 461 | 719 | 427.5 | 88842 | 516.17438851 | DE |
| 156 | 498.05 | 226.437826779 | 219.95 | 719 | 89.225 | 136923 | 281.1376572 | DE |
| 260 | 505.875 | 238.479670006 | 212.125 | 719 | 89.225 | 100548 | 281.95729719 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739381400 | 718 | 1 | 0.14 | 718 | 718 | 718 | 14976 |
| 1739295000 | 717 | -2 | -0.28 | 717 | 717 | 717 | 19892 |
| 1739208600 | 719 | 4 | 0.56 | 719 | 719 | 719 | 23276 |
| 1738949400 | 715 | -2 | -0.28 | 715 | 715 | 715 | 29695 |
| 1738863000 | 717 | 17 | 2.43 | 717 | 717 | 717 | 20376 |
| 1738776600 | 700 | -5 | -0.71 | 700 | 700 | 700 | 30610 |
| 1738690200 | 705 | 8 | 1.15 | 705 | 705 | 705 | 17647 |
| 1738603800 | 697 | -3 | -0.43 | 697 | 697 | 697 | 60113 |
| 1738344600 | 700 | 11 | 1.60 | 700 | 700 | 700 | 40949 |
| 1738258200 | 689 | 18 | 2.68 | 689 | 689 | 689 | 106811 |
| 1738171800 | 671 | -2 | -0.30 | 671 | 671 | 671 | 22349 |
| 1738085400 | 673 | 53 | 8.55 | 673 | 673 | 673 | 45259 |
| 1737999000 | 620 | -24 | -3.73 | 620 | 663 | 619 | 83661 |
| 1737739800 | 644 | 15 | 2.38 | 644 | 644 | 644 | 40676 |
| 1737653400 | 629 | -2 | -0.32 | 629 | 629 | 629 | 19797 |
| 1737567000 | 631 | 19 | 3.10 | 631 | 631 | 631 | 60269 |
| 1737480600 | 612 | -7 | -1.13 | 614 | 621 | 609 | 321660 |
| 1737394200 | 619 | 4 | 0.65 | 619 | 619 | 619 | 0 |
| 1737135000 | 615 | 1 | 0.16 | 615 | 615 | 615 | 24106 |
| 1737048600 | 614 | -3 | -0.49 | 614 | 614 | 614 | 15530 |
| 1736962200 | 617 | 22 | 3.70 | 617 | 617 | 617 | 19193 |
| 1736875800 | 595 | -20 | -3.25 | 595 | 595 | 595 | 20413 |
| 1736789400 | 615 | 0 | 0.00 | 615 | 615 | 615 | 18403 |
| 1736530200 | 615 | 6 | 0.99 | 615 | 615 | 615 | 38044 |
| 1736443800 | 609 | 0 | 0.00 | 609 | 609 | 609 | 0 |
| 1736357400 | 609 | -12 | -1.93 | 609 | 609 | 609 | 16668 |
| 1736271000 | 621 | -2 | -0.32 | 621 | 621 | 621 | 30366 |
| 1736184600 | 623 | 22 | 3.66 | 623 | 623 | 623 | 31823 |
| 1735925400 | 601 | 2 | 0.33 | 601 | 601 | 601 | 21947 |
| 1735839000 | 599 | 8 | 1.35 | 599 | 599 | 599 | 24806 |
| 1735666200 | 591 | 0 | 0.00 | 591 | 591 | 591 | 4898 |
| 1735579800 | 591 | -4 | -0.67 | 591 | 591 | 591 | 10886 |
| 1735320600 | 595 | -1 | -0.17 | 600 | 603 | 590 | 50449 |
| 1735061400 | 596 | 0 | 0.00 | 596 | 596 | 596 | 6641 |
| 1734975000 | 596 | -3 | -0.50 | 596 | 596 | 596 | 31415 |
| 1734715800 | 599 | -9 | -1.48 | 599 | 599 | 599 | 18164 |
| 1734629400 | 608 | -14 | -2.25 | 606 | 608 | 603 | 68258 |
| 1734543000 | 622 | -3 | -0.48 | 622 | 626 | 617 | 121468 |
| 1734456600 | 625 | 4 | 0.64 | 625 | 625 | 625 | 19320 |
| 1734370200 | 621 | -4 | -0.64 | 621 | 621 | 621 | 15594 |
| 1734111000 | 625 | 0 | 0.00 | 625 | 625 | 625 | 16609 |
| 1734024600 | 625 | 0 | 0.00 | 625 | 625 | 625 | 119385 |
| 1733938200 | 625 | 0 | 0.00 | 625 | 625 | 625 | 45371 |
| 1733851800 | 625 | 0 | 0.00 | 625 | 625 | 625 | 104588 |
| 1733765400 | 625 | 0 | 0.00 | 625 | 625 | 625 | 18260 |
| 1733506200 | 625 | -11 | -1.73 | 608 | 625 | 607 | 56210 |
| 1733419800 | 636 | 27 | 4.43 | 636 | 636 | 636 | 15206 |
| 1733333400 | 609 | 2 | 0.33 | 609 | 609 | 609 | 161007 |
| 1733247000 | 607 | 18 | 3.06 | 607 | 607 | 607 | 37400 |
| 1733160600 | 589 | 12 | 2.08 | 589 | 589 | 589 | 34546 |
| 1732901400 | 577 | 6 | 1.05 | 577 | 577 | 577 | 19461 |
| 1732815000 | 571 | -3 | -0.52 | 571 | 571 | 571 | 0 |
| 1732728600 | 574 | 0 | 0.00 | 574 | 574 | 574 | 21273 |
| 1732642200 | 574 | 8 | 1.41 | 574 | 574 | 574 | 49834 |
| 1732555800 | 566 | 10 | 1.80 | 566 | 566 | 566 | 38600 |
| 1732296600 | 556 | -3 | -0.54 | 556 | 556 | 556 | 14022 |
| 1732210200 | 559 | 0 | 0.00 | 559 | 559 | 559 | 28262 |
| 1732123800 | 559 | 4 | 0.72 | 559 | 559 | 559 | 16191 |
| 1732037400 | 555 | -4 | -0.72 | 555 | 555 | 555 | 25240 |
| 1731951000 | 559 | -6 | -1.06 | 559 | 559 | 559 | 24631 |
| 1731691800 | 565 | -14 | -2.42 | 565 | 565 | 565 | 36730 |
| 1731605400 | 579 | -8 | -1.36 | 580 | 606 | 575 | 11517 |
| 1731519000 | 587 | 4 | 0.69 | 587 | 587 | 587 | 17732 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
