Shares Magazine
$596.50+17.00 (+2.93%)02 May 2025, 19:14
Meta Platforms INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | $576.92 | $604.03 | $575.97 | $596.50 | 71,512 |
| May 1, 2025 | $585.00 | $610.00 | $570.73 | $579.50 | 80,804 |
| Apr 30, 2025 | $550.52 | $550.90 | $529.66 | $540.50 | 48,688 |
| Apr 29, 2025 | $550.83 | $556.50 | $544.12 | $550.00 | 209,091 |
| Apr 28, 2025 | $551.00 | $558.40 | $540.69 | $541.00 | 47,990 |
| Apr 25, 2025 | $556.00 | $556.15 | $536.30 | $542.00 | 31,178 |
| Apr 24, 2025 | $517.80 | $531.65 | $397.15 | $528.50 | 37,025 |
| Apr 23, 2025 | $517.52 | $535.29 | $516.04 | $495.50 | 40,455 |
| Apr 22, 2025 | $490.70 | $506.88 | $486.45 | $495.50 | 140,043 |
| Apr 17, 2025 | $507.20 | $510.01 | $498.39 | $502.00 | 35,007 |
| Apr 16, 2025 | $509.00 | $516.10 | $498.30 | $512.50 | 34,813 |
| Apr 15, 2025 | $536.00 | $537.85 | $517.87 | $530.00 | 36,214 |
| Apr 14, 2025 | $550.58 | $557.45 | $528.56 | $536.50 | 47,513 |
| Apr 11, 2025 | $554.67 | $554.67 | $529.00 | $535.00 | 63,269 |
| Apr 10, 2025 | $535.00 | $581.30 | $450.29 | $551.50 | 74,372 |
| Apr 9, 2025 | $504.58 | $571.19 | $498.71 | $510.00 | 100,994 |
| Apr 8, 2025 | $526.45 | $547.47 | $514.03 | $527.50 | 58,888 |
| Apr 7, 2025 | $469.00 | $539.18 | $467.00 | $503.50 | 111,717 |
| Apr 4, 2025 | $529.06 | $529.60 | $494.36 | $511.00 | 123,691 |
| Apr 3, 2025 | $565.01 | $565.75 | $535.00 | $543.50 | 132,281 |
| Apr 2, 2025 | $575.00 | $592.58 | $558.00 | $587.00 | 24,582 |
| Apr 1, 2025 | $575.70 | $589.78 | $570.15 | $582.00 | 23,818 |
| Mar 31, 2025 | $565.50 | $574.80 | $553.42 | $565.00 | 41,207 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.