Dark

FB1X
1X FB
stock LSE

Inactive

Jun 12, 2024

607.00GBP+0.137%(+0.83)225

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-12	610.2000	610.2000	610.2000	607.0000	+0.137%	225	0.000%
2024-06-11	604.8500	604.8500	604.8500	606.1700	+4.028%	46	+0.137%
2024-06-05	555.2500	555.2500	555.2500	582.7000	+1.670%	602	+4.170%
2024-06-03	565.1500	565.1500	563.6500	573.1300	+4.249%	662	+5.910%
2024-05-31	561.3500	561.3500	561.3500	549.7700	-2.419%	2	+10.410%
2024-05-30	561.9500	561.9500	561.9500	563.4000	-2.259%	195	+7.739%
2024-05-29	585.5500	585.5500	572.6000	576.4200	+0.909%	204	+5.305%
2024-05-28	562.5500	589.2500	562.5500	571.2300	-0.626%	284	+6.262%
2024-05-24	579.7500	579.7500	579.7500	574.8300	+0.888%	294	+5.596%
2024-05-22	561.7500	576.9500	559.7500	569.7700	+0.200%	8	+6.534%
2024-05-20	569.2000	569.2500	569.2000	568.6300	-0.922%	4	+6.748%
2024-05-15	559.6500	559.6500	559.6500	573.9200	-0.017%	1,191	+5.764%
2024-05-14	570.9000	571.4000	570.3500	574.0200	+0.834%	6,688	+5.745%
2024-05-13	592.3500	592.3500	580.2000	569.2700	-1.493%	1,617	+6.628%
2024-05-10	567.9500	596.0500	567.9500	577.9000	-0.462%	1,609	+5.035%
2024-05-08	559.1000	559.1000	559.1000	580.5800	+5.435%	157	+4.551%
2024-05-03	524.3500	524.3500	524.3500	550.6500	+3.152%	1,121	+10.233%
2024-04-30	542.0000	542.0000	528.4000	533.8250	+0.965%	596	+13.708%
2024-04-29	554.2000	554.2000	554.2000	528.7250	-2.206%	1	+14.804%
2024-04-26	526.7500	549.4000	516.0500	540.6500	-10.846%	1,152	+12.272%
2024-04-24	598.0500	621.8000	598.0500	606.4250	-0.152%	68	+0.095%
2024-04-23	582.9000	582.9000	582.9000	607.3500	+2.149%	165	-0.058%
2024-04-22	603.7500	603.7500	603.7500	594.5750	-1.303%	212	+2.090%
2024-04-19	612.0500	619.5500	612.0500	602.4250	-4.046%	47	+0.759%
2024-04-18	611.2000	611.2000	611.2000	627.8250	+2.825%	48	-3.317%
2024-04-17	605.8000	612.4000	605.8000	610.5750	-1.225%	239	-0.586%
2024-04-16	611.8000	615.9500	611.8000	618.1500	-1.482%	718	-1.804%
2024-04-15	644.7500	644.7500	632.7500	627.4500	-1.426%	411	-3.259%
2024-04-12	638.1000	638.9500	638.1000	636.5250	+0.209%	159	-4.638%
2024-04-11	620.5000	635.8500	620.5000	635.2000	+2.414%	60	-4.440%
2024-04-09	648.4500	651.4500	628.0500	620.2250	-2.411%	518	-2.132%
2024-04-08	638.3000	641.8000	624.2500	635.5500	+0.522%	87	-4.492%
2024-04-04	629.9000	633.1000	605.9000	632.2500	+6.020%	760	-3.994%
2024-04-02	575.3500	575.3500	575.3500	596.3500	+1.051%	6	+1.786%
2024-03-28	609.1000	609.1000	598.9000	590.1500	-1.251%	5	+2.855%
2024-03-27	597.0000	597.0000	597.0000	597.6250	-2.675%	4	+1.569%
2024-03-25	620.1000	620.1000	620.1000	614.0500	+2.440%	2	-1.148%
2024-03-20	597.9000	599.9500	597.9000	599.4250	+0.875%	2	+1.264%
2024-03-18	583.6500	586.3000	583.6500	594.2250	+2.188%	3	+2.150%
2024-03-15	589.6500	589.6500	589.6500	581.5000	-2.199%	103	+4.385%
2024-03-13	578.7500	578.7500	578.7500	594.5750	+2.042%	1,257	+2.090%
2024-03-11	624.3500	624.3500	600.5000	582.6750	-4.342%	1,446	+4.175%
2024-03-08	597.7000	617.3500	597.7000	609.1250	-0.640%	53	-0.349%
2024-03-07	593.1500	608.3000	593.1500	613.0500	+2.482%	196	-0.987%
2024-03-06	577.1500	577.1500	577.1500	598.2000	+1.056%	279	+1.471%
2024-03-05	597.2500	600.6500	597.2500	591.9500	-2.455%	586	+2.542%
2024-03-04	620.3500	620.3500	607.8000	606.8500	+0.273%	493	+0.025%
2024-03-01	606.0500	606.0500	605.2000	605.2000	+2.716%	35	+0.297%
2024-02-29	573.3500	584.3000	573.3500	589.2000	+0.191%	158	+3.021%
2024-02-28	570.1000	570.1000	570.1000	588.0750	+0.569%	341	+3.218%
2024-02-27	582.0000	582.3000	582.0000	584.7500	+0.227%	1,284	+3.805%
2024-02-26	602.8500	602.8500	586.0500	583.4250	-1.144%	29	+4.041%
2024-02-22	580.0500	581.3000	580.0500	590.1750	+3.977%	454	+2.851%
2024-02-21	557.5000	569.7000	557.5000	567.6000	-1.859%	106	+6.942%
2024-02-16	593.0000	593.0000	577.1000	578.3500	+1.075%	7	+4.954%
2024-02-14	568.1000	568.1000	567.8500	572.2000	-1.221%	3	+6.082%
2024-02-12	556.5500	568.2500	556.5500	579.2750	+2.804%	152	+4.786%
2024-02-05	592.6000	592.6000	574.1500	563.4750	-2.534%	105	+7.724%
2024-02-02	545.9500	567.7000	545.9500	578.1250	+21.137%	95	+4.995%
2024-02-01	467.4500	475.0500	467.4500	477.2500	+0.585%	250	+27.187%
2024-01-31	473.5500	473.5500	473.5500	474.4750	-1.704%	127	+27.931%
2024-01-29	477.8500	480.2500	476.6000	482.7000	+1.068%	51	+25.751%
2024-01-26	471.6000	471.8500	471.6000	477.6000	+2.533%	2	+27.094%
2024-01-23	457.1000	457.1000	457.1000	465.8000	+0.280%	56	+30.313%
2024-01-22	467.7500	467.7500	467.7500	464.5000	+0.683%	61	+30.678%
2024-01-19	457.9000	460.2500	457.9000	461.3500	+3.095%	43	+31.570%
2024-01-16	446.8500	446.8500	446.8500	447.5000	-0.974%	52	+35.642%
2024-01-15	453.5000	453.5000	451.9000	451.9000	+3.150%	36	+34.322%
2024-01-11	447.4500	449.3000	447.4500	438.1000	-1.301%	44	+38.553%
2024-01-10	441.3000	442.7000	441.3000	443.8750	+4.361%	44	+36.750%
2024-01-08	434.2500	434.2500	425.0000	425.3250	+1.673%	8	+42.714%
2024-01-04	408.6500	408.6500	408.6500	418.3250	+0.126%	696	+45.102%
2024-01-02	442.8000	442.8000	442.8000	417.8000	-3.522%	1	+45.285%
2023-12-28	431.6000	434.5000	431.6000	433.0500	+1.518%	44	+40.169%
2023-12-20	427.6000	431.4500	425.0500	426.5750	+1.342%	614	+42.296%
2023-12-19	424.1000	425.2000	424.1000	420.9250	+0.706%	44	+44.206%
2023-12-18	403.4000	403.4000	403.4000	417.9750	+6.653%	17	+45.224%
2023-12-11	405.2000	405.2000	405.2000	391.9000	-2.694%	1	+54.886%
2023-12-08	390.0500	390.0500	390.0500	402.7500	+1.660%	23	+50.714%
2023-12-07	394.7500	394.7500	394.7500	396.1750	+3.325%	1	+53.215%
2023-12-04	400.7500	400.7500	383.9000	383.4250	-1.931%	389	+58.310%
2023-12-01	392.1500	392.1500	391.9500	390.9750	-2.366%	2	+55.253%
2023-11-29	395.8500	395.8500	395.8500	400.4500	-2.833%	60	+51.579%
2023-11-21	408.6000	408.6000	408.6000	412.1250	-1.027%	1,286	+47.285%
2023-11-20	411.8500	411.8500	411.8500	416.4000	+1.271%	1,305	+45.773%
2023-11-14	404.8000	404.8000	404.8000	411.1750	+4.016%	66	+47.626%
2023-11-08	388.4000	388.4000	388.4000	395.3000	+0.829%	552	+53.554%
2023-11-06	397.3500	397.3500	397.3500	392.0500	+0.693%	596	+54.827%
2023-11-02	390.8500	390.8500	390.8500	389.3500	+0.536%	7	+55.901%
2023-11-01	379.3500	379.3500	379.3500	387.2750	+1.427%	135	+56.736%
2023-10-30	384.3000	384.3000	378.5500	381.8250	-1.426%	1,137	+58.973%
2023-10-25	388.6000	388.6000	384.3000	387.3500	-2.547%	24	+56.706%
2023-10-24	395.3500	395.3500	395.3500	397.4750	+3.086%	56	+52.714%
2023-10-06	382.4000	382.4000	382.4000	385.5750	+1.768%	689	+57.427%
2023-10-05	385.7500	385.7500	385.7500	378.8750	-1.360%	750	+60.211%
2023-09-29	373.3500	382.1000	373.3500	384.1000	+1.126%	92	+58.032%
2023-09-22	374.6000	374.6000	374.6000	379.8250	+3.312%	710	+59.810%
2023-09-06	365.7000	365.7000	365.7000	367.6500	+1.603%	56	+65.103%
2023-09-04	370.3000	370.3000	370.3000	361.8500	+0.152%	1	+67.749%
2023-09-01	358.1000	358.1000	358.1000	361.3000	-4.266%	51	+68.004%
2023-08-04	379.3000	379.3000	379.3000	377.4000	+0.053%	26	+60.837%
2023-08-02	381.5000	382.3000	381.5000	377.2000	-1.179%	897	+60.923%
2023-07-27	377.9000	377.9000	377.9000	381.7000	+7.916%	45	+59.025%
2023-07-11	349.9000	349.9000	349.9000	353.7000	-0.310%	246	+71.614%
2023-07-06	352.5000	359.4000	352.5000	354.8000	+2.307%	147	+71.082%
2023-06-28	339.6000	344.1000	339.6000	346.8000	+1.005%	139	+75.029%
2023-06-27	330.7000	336.1000	330.7000	343.3500	+0.292%	133	+76.788%
2023-06-26	348.0000	348.0000	348.0000	342.3500	+5.942%	51	+77.304%
2023-06-09	323.4000	326.3000	321.0000	323.1500	+4.108%	1,353	+87.838%
2023-05-22	297.9000	302.2000	297.9000	310.4000	+6.557%	367	+95.554%
2023-05-11	288.9000	288.9000	288.9000	291.3000	-1.053%	29	+108.376%
2023-05-03	294.0000	294.9000	294.0000	294.4000	-0.507%	940	+106.182%
2023-05-02	296.8000	296.8000	296.8000	295.9000	+0.990%	4	+105.137%
2023-04-27	286.4000	297.2000	278.5000	293.0000	+12.909%	1,895	+107.167%
2023-04-25	259.5000	259.5000	259.5000	259.5000	-2.002%	4	+133.911%
2023-04-19	264.8000	264.8000	264.8000	264.8000	-1.083%	10	+129.230%
2023-04-18	267.7000	267.7000	267.7000	267.7000	-1.400%	11	+126.746%
2023-04-14	271.5000	271.5000	271.5000	271.5000	+1.762%	1	+123.573%
2023-04-13	266.8000	266.8000	266.8000	266.8000	+0.565%	98	+127.511%
2023-04-11	264.8000	264.8000	264.8000	265.3000	+1.570%	34	+128.798%
2023-04-06	261.2000	261.2000	261.2000	261.2000	+0.115%	8	+132.389%
2023-04-05	260.9000	260.9000	260.9000	260.9000	+2.879%	188	+132.656%
2023-03-29	247.5000	247.5000	247.5000	253.6000	+3.849%	157	+139.353%
2023-03-20	243.3000	243.3000	243.3000	244.2000	+0.701%	741	+148.567%
2023-03-14	234.4000	238.3000	234.4000	242.5000	+1.210%	938	+150.309%
2023-03-06	240.1000	240.1000	240.1000	239.6000	+10.542%	376	+153.339%
2023-02-27	220.4000	220.4000	220.4000	216.7500	-0.207%	408	+180.046%
2023-02-23	219.8000	220.4000	219.8000	217.2000	-4.548%	994	+179.466%
2023-02-13	225.8000	225.8000	225.8000	227.5500	+2.546%	467	+166.755%
2023-02-10	221.9000	221.9000	221.9000	221.9000	-7.271%	1,968	+173.547%
2023-02-06	239.3000	239.3000	239.3000	239.3000	-2.107%	51	+153.656%
2023-02-03	231.9000	231.9000	231.9000	244.4500	+2.818%	42	+148.313%
2023-02-02	226.8000	226.8000	226.8000	237.7500	+34.246%	290	+155.310%
2023-01-23	172.8000	172.8000	172.8000	177.1000	+3.901%	85	+242.744%
2023-01-13	167.0000	170.2000	167.0000	170.4500	+5.184%	158	+256.116%
2023-01-05	162.9000	162.9000	162.9000	162.0500	+6.928%	487	+274.576%
2022-12-30	150.9000	150.9000	150.9000	151.5500	-0.525%	164	+300.528%
2022-12-29	152.2000	152.7000	152.2000	152.3500	+4.421%	2,232	+298.425%
2022-12-15	145.7000	145.7000	145.7000	145.9000	-3.089%	2,743	+316.038%
2022-12-13	144.4000	150.1000	144.4000	150.5500	+2.905%	2,722	+303.188%
2022-11-16	146.8000	146.8000	146.8000	146.3000	-2.887%	77	+314.901%
2022-11-15	145.6000	149.0000	145.6000	150.6500	+7.954%	282	+302.921%
2022-11-09	128.4000	128.4000	128.4000	139.5500	+10.578%	680	+334.970%
2022-10-31	127.1000	127.1000	126.4000	126.2000	-3.184%	1,685	+380.983%
2022-10-28	132.7000	132.7000	132.7000	130.3500	-3.013%	1,470	+365.669%
2022-10-27	132.6000	134.4000	132.6000	134.4000	-23.896%	7,055	+351.637%
2022-10-24	175.7000	175.7000	175.7000	176.6000	+1.845%	1,470	+243.715%
2022-10-21	174.7000	174.7000	174.7000	173.4000	-6.169%	6,725	+250.058%
2022-10-19	175.7000	181.6000	175.7000	184.8000	+3.966%	440	+228.463%
2022-10-17	173.9000	173.9000	173.9000	177.7500	+1.746%	485	+241.491%
2022-10-13	177.5000	177.5000	169.4000	174.7000	-2.674%	2,999	+247.453%
2022-10-11	181.6000	181.6000	181.6000	179.5000	-3.313%	859	+238.162%
2022-10-10	186.3000	186.3000	186.3000	185.6500	-0.402%	483	+226.959%
2022-10-07	189.5000	189.5000	187.9000	186.4000	-3.769%	975	+225.644%
2022-10-06	191.9000	191.9000	191.9000	193.7000	+2.162%	663	+213.371%
2022-10-04	190.1000	190.1000	190.1000	189.6000	+2.265%	574	+220.148%
2022-10-03	186.6000	186.6000	186.6000	185.4000	-3.160%	177	+227.400%
2022-09-29	196.9000	196.9000	196.9000	191.4500	-2.297%	767	+217.054%
2022-09-27	197.5000	197.5000	196.6000	195.9500	-0.381%	6,893	+209.773%
2022-09-26	200.2000	200.2000	200.2000	196.7000	+1.917%	1,350	+208.592%
2022-09-22	191.9000	193.0000	191.9000	193.0000	-3.210%	1,876	+214.508%
2022-09-20	197.7000	197.7000	197.4000	199.4000	+1.631%	2,115	+204.413%
2022-09-16	197.0000	197.0000	195.8000	196.2000	-1.900%	1,033	+209.378%
2022-09-14	213.1000	213.1000	200.3000	200.0000	-7.171%	321	+203.500%
2022-09-08	208.8000	208.8000	208.8000	215.4500	-0.185%	33	+181.736%
2022-08-31	212.2000	212.2000	208.6000	215.8500	-1.281%	142	+181.214%
2022-08-19	220.0000	220.0000	220.0000	218.6500	+5.781%	22	+177.613%
2022-06-29	202.8000	202.8000	202.8000	206.7000	-1.195%	54	+193.662%
2022-06-24	200.9000	200.9000	200.9000	209.2000	-4.300%	91	+190.153%
2022-06-10	217.1000	218.6000	217.1000	218.6000	-16.389%	11,587	+177.676%
2022-05-05	273.2000	273.2000	273.2000	261.4500	-4.266%	920	+132.167%
2022-04-05	275.1000	276.3000	275.1000	273.1000	+3.761%	814	+122.263%
2022-04-01	263.8000	263.8000	263.8000	263.2000	-1.090%	133	+130.623%
2022-03-30	267.9000	268.6000	266.0000	266.1000	+11.246%	11,135	+128.110%
2022-03-17	239.7000	239.7000	239.7000	239.2000	-1.625%	1,760	+153.763%
2022-02-17	243.6000	243.6000	243.6000	243.1500	+0.041%	186	+149.640%
2022-02-16	243.4000	243.4000	243.4000	243.0500	-6.663%	173	+149.743%
2022-02-10	263.9000	263.9000	263.9000	260.4000	+0.231%	173	+133.103%
2022-02-07	272.6000	272.6000	272.4000	259.8000	-6.547%	438	+133.641%
2022-02-04	278.0000	278.0000	278.0000	278.0000	+1.238%	159	+118.345%
2022-02-03	280.4000	280.4000	280.2000	274.6000	-21.989%	330	+121.049%
2022-01-31	347.5000	347.5000	347.5000	352.0000	-8.393%	133	+72.443%
2022-01-06	380.9000	380.9000	380.9000	384.2500	-2.177%	1,746	+57.970%
2021-12-31	392.8000	392.8000	392.8000	392.8000	-0.607%	1,600	+54.532%
2021-12-16	397.7000	397.7000	397.7000	395.2000	+3.986%	200	+53.593%
2021-12-15	388.1000	388.1000	388.1000	380.0500	-2.689%	117	+59.716%
2021-12-09	392.1000	392.1000	387.7000	390.5500	-1.051%	449	+55.422%
2021-11-05	389.8000	389.8000	389.8000	394.7000	+6.878%	257	+53.788%
2021-11-02	373.3000	373.3000	373.3000	369.3000	+0.874%	855	+64.365%
2021-10-29	357.6000	361.2000	357.6000	366.1000	-3.696%	445	+65.802%
2021-10-20	382.5000	382.5000	382.5000	380.1500	+1.849%	164	+59.674%
2021-10-18	364.9000	364.9000	364.9000	373.2500	+1.111%	132	+62.626%
2021-10-14	365.6000	365.6000	365.6000	369.1500	+1.012%	270	+64.432%
2021-10-13	364.0000	364.0000	364.0000	365.4500	+0.856%	150	+66.097%
2021-10-12	363.6000	363.6000	363.6000	362.3500	-3.167%	411	+67.518%
2021-10-05	374.1000	374.1000	374.1000	374.2000	-3.395%	122	+62.213%
2021-09-22	399.8000	399.8000	393.3000	387.3500	-5.119%	6,023	+56.706%
2021-08-23	406.1000	406.1000	406.1000	408.2500	+5.559%	62	+48.683%
2021-08-03	389.1000	389.1000	389.1000	386.7500	-2.459%	181	+56.949%
2021-07-30	395.2000	395.2000	395.2000	396.5000	0.000%	126	+53.090%
2021-07-29	401.3000	401.3000	395.3000	396.5000	+0.507%	3,800	+53.090%
2021-07-05	395.4000	395.4000	395.4000	394.5000	+1.349%	127	+53.866%
2021-06-29	397.0000	397.0000	397.0000	389.2500	0.000%	132	+55.941%

.dark-mode .STQ5Cq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .STQ5Cq{ color: #333333; background-color: white; border: 2px solid #333333; }FB1X1X FBstock LSE

FB1X
1X FB
stock LSE