Shares Magazine
$623.00+22.00 (+3.66%)06 Jan 2025, 19:14
Meta Platforms INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 3, 2025 | $602.20 | $609.43 | $596.38 | $601.00 | 27,758 |
| Jan 2, 2025 | $590.00 | $604.89 | $588.01 | $599.00 | 30,450 |
| Dec 31, 2024 | $591.24 | $594.91 | $585.85 | $595.00 | 7,215 |
| Dec 30, 2024 | $594.26 | $596.87 | $585.58 | $591.00 | 13,385 |
| Dec 27, 2024 | $600.00 | $602.06 | $589.83 | $595.00 | 53,537 |
| Dec 24, 2024 | $603.69 | $607.98 | $599.65 | $604.00 | 8,998 |
| Dec 23, 2024 | $594.00 | $600.59 | $586.30 | $596.00 | 26,176 |
| Dec 20, 2024 | $590.60 | $602.89 | $584.50 | $599.00 | 149,068 |
| Dec 19, 2024 | $606.00 | $611.44 | $599.37 | $608.00 | 71,972 |
| Dec 18, 2024 | $622.00 | $627.36 | $616.91 | $622.00 | 124,355 |
| Dec 17, 2024 | $622.50 | $632.34 | $616.50 | $625.00 | 21,056 |
| Dec 16, 2024 | $623.25 | $631.08 | $618.97 | $621.00 | 21,626 |
| Dec 13, 2024 | $626.81 | $630.94 | $616.89 | $625.00 | 20,816 |
| Dec 12, 2024 | $632.68 | $636.65 | $627.18 | $625.00 | 124,258 |
| Dec 11, 2024 | $620.48 | $638.37 | $619.69 | $625.00 | 49,197 |
| Dec 10, 2024 | $617.80 | $625.59 | $613.12 | $625.00 | 110,829 |
| Dec 9, 2024 | $625.90 | $626.26 | $606.35 | $625.00 | 21,082 |
| Dec 6, 2024 | $608.00 | $629.77 | $607.00 | $625.00 | 66,614 |
| Dec 5, 2024 | $612.90 | $619.90 | $607.30 | $636.00 | 20,343 |
| Dec 4, 2024 | $615.30 | $617.78 | $595.00 | $609.00 | 183,593 |
| Dec 3, 2024 | $594.00 | $608.79 | $591.50 | $607.00 | 49,148 |
| Dec 2, 2024 | $577.64 | $594.40 | $575.79 | $589.00 | 41,579 |
| Nov 29, 2024 | $571.77 | $578.39 | $566.99 | $577.00 | 31,667 |
| Nov 27, 2024 | $573.55 | $574.99 | $564.12 | $574.00 | 23,254 |
| Nov 26, 2024 | $565.92 | $577.47 | $565.20 | $574.00 | 53,636 |
| Nov 25, 2024 | $561.15 | $572.48 | $556.79 | $566.00 | 42,314 |
| Nov 22, 2024 | $562.11 | $563.64 | $554.80 | $556.00 | 17,353 |
| Nov 21, 2024 | $565.59 | $570.00 | $549.14 | $559.00 | 34,014 |
| Nov 20, 2024 | $560.00 | $566.35 | $554.20 | $559.00 | 18,549 |
| Nov 19, 2024 | $551.05 | $558.44 | $548.63 | $555.00 | 75,769 |
| Nov 18, 2024 | $557.50 | $559.90 | $550.09 | $559.00 | 32,867 |
| Nov 15, 2024 | $572.00 | $577.16 | $552.01 | $565.00 | 46,175 |
| Nov 14, 2024 | $580.00 | $580.65 | $573.40 | $579.00 | 32,172 |
| Nov 13, 2024 | $583.49 | $585.68 | $575.19 | $587.00 | 20,886 |
| Nov 12, 2024 | $582.00 | $599.60 | $580.00 | $583.00 | 37,406 |
| Nov 11, 2024 | $590.00 | $590.72 | $576.51 | $581.00 | 34,959 |
| Nov 8, 2024 | $592.60 | $593.06 | $584.63 | $587.00 | 32,546 |
| Nov 7, 2024 | $571.70 | $593.40 | $569.28 | $590.00 | 47,338 |
| Nov 6, 2024 | $570.89 | $572.96 | $555.18 | $567.00 | 89,613 |
| Nov 5, 2024 | $562.01 | $572.74 | $562.01 | $569.00 | 156,975 |
| Nov 4, 2024 | $565.00 | $568.66 | $557.95 | $567.00 | 520,330 |
| Nov 1, 2024 | $569.03 | $573.60 | $562.52 | $571.00 | 57,030 |
| Oct 31, 2024 | $576.00 | $589.75 | $563.00 | $569.00 | 76,375 |
| Oct 30, 2024 | $605.00 | $607.45 | $589.45 | $599.00 | 74,478 |
| Oct 29, 2024 | $582.00 | $591.47 | $575.40 | $587.00 | 39,152 |
| Oct 28, 2024 | $578.00 | $583.50 | $574.14 | $577.00 | 36,974 |
| Oct 25, 2024 | $569.25 | $581.26 | $569.01 | $577.00 | 35,328 |
| Oct 24, 2024 | $570.00 | $570.00 | $570.00 | $565.00 | 35,983 |
| Oct 23, 2024 | $582.39 | $584.78 | $564.12 | $574.00 | 32,692 |
| Oct 22, 2024 | $574.23 | $583.52 | $572.11 | $577.00 | 22,729 |
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 |
|---|---|---|
| Wood Group (John) PLC | 68.00 | 5.10 |
| Bytes Technology Group PLC | 438.00 | 4.43 |
| Jd Sports Fashion PLC | 97.94 | 4.01 |
| Kainos Group PLC | 802.00 | 3.89 |
| Intermediate Capital Group PLC | 2,132.00 | 3.80 |
| Future PLC | 977.00 | 3.55 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 608.00 | -6.96 |
| Ocado Group PLC | 308.00 | -4.82 |
| Harworth Group PLC | 164.50 | -4.64 |
| Trustpilot Group PLC | 290.00 | -4.29 |
| Discoverie Group PLC | 678.00 | -3.69 |
| Paypoint PLC | 757.00 | -3.44 |