Shares Magazine
$583.00-25.00 (-4.11%)28 Mar 2025, 19:14
Meta Platforms INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | $600.10 | $601.61 | $575.36 | $583.00 | 37,667 |
| Mar 27, 2025 | $607.49 | $614.30 | $600.12 | $608.00 | 40,944 |
| Mar 26, 2025 | $628.01 | $628.62 | $606.71 | $615.00 | 27,783 |
| Mar 25, 2025 | $621.80 | $633.85 | $618.85 | $627.00 | 410,989 |
| Mar 24, 2025 | $606.00 | $622.56 | $606.00 | $614.00 | 58,079 |
| Mar 21, 2025 | $585.00 | $597.57 | $578.00 | $593.00 | 30,148 |
| Mar 20, 2025 | $589.99 | $610.14 | $579.58 | $601.00 | 84,466 |
| Mar 19, 2025 | $582.80 | $592.14 | $574.78 | $581.00 | 33,791 |
| Mar 18, 2025 | $601.33 | $604.90 | $574.67 | $580.00 | 204,861 |
| Mar 17, 2025 | $603.80 | $612.85 | $598.01 | $600.00 | 60,737 |
| Mar 14, 2025 | $601.58 | $607.89 | $595.29 | $605.00 | 31,485 |
| Mar 13, 2025 | $615.20 | $620.91 | $586.51 | $641.00 | 31,609 |
| Mar 12, 2025 | $613.20 | $633.33 | $609.57 | $641.00 | 32,468 |
| Mar 11, 2025 | $600.00 | $614.80 | $595.00 | $641.00 | 35,385 |
| Mar 10, 2025 | $615.66 | $616.25 | $586.91 | $641.00 | 58,008 |
| Mar 7, 2025 | $627.02 | $634.20 | $600.70 | $641.00 | 60,874 |
| Mar 6, 2025 | $650.33 | $651.60 | $627.60 | $641.00 | 37,446 |
| Mar 5, 2025 | $645.00 | $657.62 | $637.51 | $641.00 | 26,708 |
| Mar 4, 2025 | $655.00 | $656.06 | $623.65 | $625.00 | 73,343 |
| Mar 3, 2025 | $668.00 | $681.12 | $660.43 | $668.00 | 28,091 |
| Feb 28, 2025 | $661.28 | $666.43 | $642.56 | $659.00 | 32,255 |
| Feb 27, 2025 | $680.89 | $688.70 | $660.97 | $673.00 | 24,740 |
| Feb 26, 2025 | $662.30 | $682.91 | $658.00 | $678.00 | 46,559 |
| Feb 25, 2025 | $646.00 | $669.91 | $641.87 | $645.00 | 89,550 |
| Feb 24, 2025 | $685.47 | $688.95 | $662.60 | $669.00 | 41,786 |
| Feb 21, 2025 | $694.15 | $703.85 | $685.20 | $693.00 | 121,698 |
| Feb 20, 2025 | $698.00 | $705.49 | $693.74 | $699.00 | 34,891 |
| Feb 19, 2025 | $717.34 | $717.34 | $695.34 | $719.00 | 27,312 |
| Feb 18, 2025 | $737.71 | $738.80 | $708.27 | $719.00 | 43,443 |
| Feb 14, 2025 | $729.40 | $738.86 | $725.00 | $737.00 | 129,940 |
| Feb 13, 2025 | $723.60 | $727.13 | $718.22 | $724.00 | 22,490 |
| Feb 12, 2025 | $719.48 | $725.58 | $712.14 | $718.00 | 20,458 |
| Feb 11, 2025 | $713.38 | $722.37 | $710.08 | $717.00 | 27,987 |
| Feb 10, 2025 | $719.85 | $721.20 | $711.33 | $719.00 | 29,626 |
| Feb 7, 2025 | $714.27 | $725.00 | $711.75 | $715.00 | 40,932 |
| Feb 6, 2025 | $705.00 | $718.90 | $703.50 | $717.00 | 27,027 |
| Feb 5, 2025 | $700.08 | $718.22 | $699.14 | $700.00 | 35,396 |
| Feb 4, 2025 | $696.77 | $707.68 | $691.73 | $705.00 | 22,446 |
| Feb 3, 2025 | $671.61 | $703.96 | $671.61 | $697.00 | 64,680 |
| Jan 31, 2025 | $689.87 | $705.28 | $688.00 | $700.00 | 47,151 |
| Jan 30, 2025 | $696.00 | $710.83 | $676.31 | $689.00 | 115,272 |
| Jan 29, 2025 | $679.00 | $680.50 | $665.66 | $671.00 | 35,541 |
| Jan 28, 2025 | $662.78 | $682.47 | $659.46 | $673.00 | 60,110 |
| Jan 27, 2025 | $620.00 | $663.51 | $620.00 | $620.00 | 95,207 |
| Jan 24, 2025 | $639.60 | $652.02 | $627.50 | $644.00 | 65,896 |
| Jan 23, 2025 | $622.60 | $632.25 | $621.13 | $629.00 | 20,869 |
| Jan 22, 2025 | $622.00 | $633.66 | $620.27 | $631.00 | 44,612 |
| Jan 21, 2025 | $614.00 | $621.43 | $609.05 | $612.00 | 324,650 |
| Jan 17, 2025 | $613.00 | $624.97 | $603.69 | $615.00 | 31,985 |
| Jan 16, 2025 | $615.00 | $616.00 | $607.50 | $614.00 | 18,645 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.