Expeditors International of Washington, Inc. (LON:0IJR)
London · Delayed Price · Currency is GBP · Price in USD 134.00
-29.27 (-17.93%)
Feb 12, 2026, 5:08 PM GMT
LON:0IJR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 163.54 | 165.00 | 129.15 | 135.43 | 135.43 | -17.19% | 2,362 |
| Feb 11, 2026 | 162.14 | 164.30 | 162.14 | 163.54 | 163.54 | 0.68% | 53 |
| Feb 10, 2026 | 163.64 | 165.01 | 159.34 | 162.44 | 162.44 | -0.44% | 118 |
| Feb 9, 2026 | 165.43 | 166.45 | 163.16 | 163.16 | 163.16 | -0.49% | 213 |
| Feb 6, 2026 | 162.49 | 165.43 | 162.49 | 163.96 | 163.96 | -0.21% | 126 |
| Feb 5, 2026 | 160.94 | 165.00 | 160.94 | 164.30 | 164.30 | 0.78% | 104 |
| Feb 4, 2026 | 164.09 | 165.20 | 162.68 | 163.03 | 163.03 | 1.08% | 111 |
| Feb 3, 2026 | 161.96 | 165.00 | 161.29 | 161.29 | 161.29 | -1.20% | 69 |
| Feb 2, 2026 | 161.12 | 163.25 | 159.69 | 163.25 | 163.25 | 1.92% | 540 |
| Jan 30, 2026 | 160.00 | 160.66 | 159.12 | 160.18 | 160.18 | -1.02% | 279 |
| Jan 29, 2026 | 158.54 | 163.27 | 158.54 | 161.83 | 161.83 | 0.99% | 3 |
| Jan 28, 2026 | 157.00 | 160.26 | 157.00 | 160.24 | 160.24 | 1.39% | 129 |
| Jan 27, 2026 | 159.00 | 160.00 | 157.97 | 158.04 | 158.04 | -0.45% | 28 |
| Jan 26, 2026 | 157.94 | 160.07 | 157.94 | 158.76 | 158.76 | -0.33% | 74 |
| Jan 23, 2026 | 159.71 | 162.64 | 159.28 | 159.28 | 159.28 | -2.42% | 142 |
| Jan 22, 2026 | 163.22 | 163.29 | 162.48 | 163.23 | 163.23 | 0.90% | 475 |
| Jan 21, 2026 | 160.60 | 161.77 | 160.57 | 161.77 | 161.77 | 1.02% | 3 |
| Jan 20, 2026 | 161.00 | 161.25 | 158.83 | 160.14 | 160.14 | -2.40% | 267 |
| Jan 16, 2026 | 162.63 | 164.07 | 162.63 | 164.07 | 164.07 | 0.54% | 4 |
| Jan 15, 2026 | 163.67 | 163.88 | 161.53 | 163.18 | 163.18 | 0.82% | 3 |
| Jan 14, 2026 | 160.73 | 162.12 | 160.73 | 161.85 | 161.85 | 0.05% | 39 |
| Jan 13, 2026 | 161.26 | 162.24 | 160.01 | 161.78 | 161.78 | 0.70% | 231 |
| Jan 12, 2026 | 160.14 | 160.81 | 157.33 | 160.66 | 160.66 | 1.43% | 71 |
| Jan 9, 2026 | 159.62 | 159.62 | 158.28 | 158.38 | 158.38 | -0.14% | 7 |
| Jan 8, 2026 | 157.42 | 158.60 | 157.42 | 158.60 | 158.60 | 1.79% | 858 |
| Jan 7, 2026 | 154.64 | 156.54 | 154.64 | 155.82 | 155.82 | -0.49% | 93 |
| Jan 6, 2026 | 155.48 | 156.59 | 154.89 | 156.59 | 156.59 | 1.46% | 185 |
| Jan 5, 2026 | 152.00 | 154.34 | 150.72 | 154.34 | 154.34 | 2.53% | 29 |
| Jan 2, 2026 | 149.24 | 150.94 | 148.99 | 150.53 | 150.53 | 0.36% | 13 |
| Dec 31, 2025 | 151.17 | 151.17 | 149.00 | 149.99 | 149.99 | -0.16% | 1 |
| Dec 30, 2025 | 150.40 | 150.40 | 150.23 | 150.23 | 150.23 | -0.52% | 247 |
| Dec 29, 2025 | 153.30 | 153.30 | 151.01 | 151.01 | 151.01 | -0.40% | 49 |
| Dec 24, 2025 | 152.71 | 152.71 | 150.89 | 151.61 | 151.61 | -0.56% | 7 |
| Dec 23, 2025 | 152.56 | 152.82 | 152.47 | 152.47 | 152.47 | -0.23% | 2 |
| Dec 22, 2025 | 152.91 | 154.23 | 151.74 | 152.82 | 152.82 | 1.55% | 24 |
| Dec 19, 2025 | 150.49 | 150.49 | 150.49 | 150.49 | 150.49 | -0.01% | 4 |
| Dec 18, 2025 | 150.93 | 150.93 | 150.21 | 150.50 | 150.50 | 0.66% | 86 |
| Dec 17, 2025 | 149.00 | 150.11 | 149.00 | 149.52 | 149.52 | -0.21% | 18 |
| Dec 16, 2025 | 150.06 | 151.82 | 149.83 | 149.83 | 149.83 | -1.11% | 17 |
| Dec 15, 2025 | 151.99 | 151.99 | 151.20 | 151.51 | 151.51 | -0.80% | 776 |
| Dec 12, 2025 | 154.09 | 154.31 | 152.50 | 152.73 | 152.73 | -0.42% | 311 |
| Dec 11, 2025 | 150.00 | 153.70 | 150.00 | 153.38 | 153.38 | 2.75% | 8 |
| Dec 10, 2025 | 149.50 | 149.84 | 149.27 | 149.27 | 149.27 | 0.68% | 188 |
| Dec 9, 2025 | 146.54 | 148.26 | 146.54 | 148.26 | 148.26 | -0.21% | 2 |
| Dec 8, 2025 | 152.00 | 152.00 | 148.55 | 148.57 | 148.57 | -1.51% | 206 |
| Dec 5, 2025 | 150.23 | 151.28 | 149.45 | 150.85 | 150.85 | -0.05% | 212 |
| Dec 4, 2025 | 148.27 | 150.98 | 147.87 | 150.93 | 150.93 | 1.53% | 288 |
| Dec 3, 2025 | 146.53 | 148.65 | 145.75 | 148.65 | 148.65 | 2.19% | 1,253 |
| Dec 2, 2025 | 146.51 | 147.00 | 145.08 | 145.46 | 145.46 | -1.14% | 116 |
| Dec 1, 2025 | 144.24 | 147.15 | 144.24 | 147.14 | 147.14 | 0.03% | 90 |