Expeditors International of Washington, Inc. (LON:0IJR)
London · Delayed Price · Currency is GBP · Price in USD 179.92
+2.43 (1.37%)
Aug 12, 2026, 3:41 PM GMT
LON:0IJR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 180.79 | 180.79 | 176.76 | 177.49 | 177.49 | -0.92% | 266 |
| Aug 10, 2026 | 177.89 | 185.66 | 177.89 | 179.14 | 179.14 | -1.02% | 207 |
| Aug 7, 2026 | 178.12 | 180.99 | 178.12 | 180.99 | 180.99 | 1.45% | 48 |
| Aug 6, 2026 | 179.60 | 182.00 | 176.95 | 178.40 | 178.40 | -0.32% | 230 |
| Aug 5, 2026 | 181.80 | 190.88 | 178.98 | 178.98 | 178.98 | -0.14% | 36 |
| Aug 4, 2026 | 174.90 | 180.16 | 168.26 | 179.23 | 179.23 | 6.05% | 2,802 |
| Aug 3, 2026 | 169.23 | 174.88 | 162.40 | 169.00 | 169.00 | 0.39% | 5,668 |
| Jul 31, 2026 | 165.63 | 171.23 | 165.63 | 168.35 | 168.35 | 1.07% | 280 |
| Jul 30, 2026 | 171.83 | 171.83 | 164.54 | 166.56 | 166.56 | -2.12% | 493 |
| Jul 29, 2026 | 174.00 | 175.61 | 169.30 | 170.16 | 170.16 | -0.79% | 82 |
| Jul 28, 2026 | 172.87 | 174.78 | 170.16 | 171.51 | 171.51 | 0.02% | 13 |
| Jul 27, 2026 | 177.92 | 178.43 | 170.94 | 171.47 | 171.47 | -3.21% | 79 |
| Jul 24, 2026 | 175.34 | 177.94 | 174.03 | 177.16 | 177.16 | 0.79% | 6 |
| Jul 23, 2026 | 176.43 | 180.14 | 174.79 | 175.77 | 175.77 | -1.16% | 53 |
| Jul 22, 2026 | 177.33 | 181.88 | 176.00 | 177.84 | 177.84 | -0.69% | 18 |
| Jul 21, 2026 | 179.14 | 180.64 | 177.37 | 179.08 | 179.08 | -0.08% | 212 |
| Jul 20, 2026 | 184.06 | 189.41 | 179.23 | 179.23 | 179.23 | -1.56% | 518 |
| Jul 17, 2026 | 183.23 | 189.41 | 180.15 | 182.07 | 182.07 | 0.58% | 157 |
| Jul 16, 2026 | 178.20 | 183.00 | 178.20 | 181.01 | 181.01 | 1.53% | 81 |
| Jul 15, 2026 | 179.63 | 179.86 | 176.94 | 178.28 | 178.28 | 0.22% | 338 |
| Jul 14, 2026 | 176.15 | 180.11 | 174.89 | 177.88 | 177.88 | 0.87% | 371 |
| Jul 13, 2026 | 173.37 | 177.02 | 171.01 | 176.34 | 176.34 | 3.07% | 913 |
| Jul 10, 2026 | 176.97 | 176.97 | 170.17 | 171.08 | 171.08 | 0.91% | 1,271 |
| Jul 9, 2026 | 165.62 | 170.06 | 164.68 | 169.53 | 169.53 | 3.49% | 28 |
| Jul 8, 2026 | 163.70 | 166.86 | 163.03 | 163.81 | 163.81 | -1.12% | 11 |
| Jul 7, 2026 | 166.00 | 168.84 | 163.70 | 165.66 | 165.66 | 0.24% | 678 |
| Jul 6, 2026 | 168.78 | 171.87 | 163.70 | 165.27 | 165.27 | -0.64% | 77 |
| Jul 2, 2026 | 168.33 | 168.33 | 165.01 | 166.33 | 166.33 | -0.58% | 2,681 |
| Jul 1, 2026 | 166.37 | 167.30 | 164.07 | 167.30 | 167.30 | 2.81% | 5 |
| Jun 30, 2026 | 162.91 | 162.91 | 160.98 | 162.72 | 162.72 | 0.62% | 56 |
| Jun 29, 2026 | 159.79 | 166.37 | 158.88 | 161.72 | 161.72 | 0.92% | 24 |
| Jun 26, 2026 | 162.42 | 164.00 | 159.84 | 160.25 | 160.25 | -0.30% | 42 |
| Jun 25, 2026 | 161.44 | 163.50 | 160.73 | 160.73 | 160.73 | 0.63% | 297 |
| Jun 24, 2026 | 162.79 | 162.79 | 159.73 | 159.73 | 159.73 | -1.33% | 1,699 |
| Jun 23, 2026 | 165.00 | 165.00 | 161.89 | 161.89 | 161.89 | -1.31% | 81 |
| Jun 22, 2026 | 161.94 | 164.27 | 159.56 | 164.04 | 164.04 | 1.93% | 97 |
| Jun 18, 2026 | 162.50 | 162.50 | 160.64 | 160.93 | 160.93 | -0.32% | 4 |
| Jun 17, 2026 | 165.00 | 165.00 | 161.45 | 161.45 | 161.45 | -1.75% | 32 |
| Jun 16, 2026 | 159.74 | 164.96 | 159.74 | 164.32 | 164.32 | 0.08% | 3,050 |
| Jun 15, 2026 | 175.00 | 175.00 | 163.77 | 164.19 | 164.19 | -0.91% | 52 |
| Jun 12, 2026 | 167.00 | 169.00 | 165.28 | 165.69 | 165.69 | -1.02% | 26 |
| Jun 11, 2026 | 167.18 | 167.41 | 163.89 | 167.40 | 167.40 | 1.20% | 16 |
| Jun 10, 2026 | 165.13 | 165.42 | 162.80 | 165.42 | 165.42 | 0.35% | 60 |
| Jun 9, 2026 | 163.44 | 167.00 | 162.94 | 164.84 | 164.84 | 0.49% | 6 |
| Jun 8, 2026 | 159.50 | 164.04 | 159.00 | 164.04 | 164.04 | 2.11% | 83 |
| Jun 5, 2026 | 163.03 | 163.03 | 159.00 | 160.65 | 160.65 | -0.09% | 8 |
| Jun 4, 2026 | 163.30 | 163.30 | 160.25 | 160.79 | 160.79 | 1.07% | 4,505 |
| Jun 3, 2026 | 158.42 | 159.91 | 157.50 | 159.08 | 159.08 | 0.07% | 899 |
| Jun 2, 2026 | 163.00 | 163.00 | 154.76 | 158.98 | 158.98 | 0.26% | 457 |
| Jun 1, 2026 | 156.43 | 160.17 | 155.32 | 158.57 | 158.57 | -0.51% | 7,000 |