XPO, Inc. (LON:0M1O)
London · Delayed Price · Currency is GBP · Price in USD 131.71
-3.31 (-2.45%)
At close: Sep 12, 2025
XPO, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 134.51 | 134.51 | 132.78 | 133.41 | 133.41 | -0.16% | 5 |
| Sep 15, 2025 | 130.29 | 133.63 | 129.30 | 133.63 | 133.63 | 1.46% | 5 |
| Sep 12, 2025 | 134.37 | 134.37 | 131.40 | 131.71 | 131.71 | -2.45% | 5 |
| Sep 11, 2025 | 130.51 | 135.36 | 130.51 | 135.02 | 135.02 | 4.08% | 3 |
| Sep 10, 2025 | 131.73 | 132.12 | 128.30 | 129.73 | 129.73 | -1.03% | 35 |
| Sep 9, 2025 | 131.57 | 132.54 | 130.42 | 131.08 | 131.08 | 0.65% | 265 |
| Sep 8, 2025 | 130.57 | 131.74 | 129.72 | 130.23 | 130.23 | -0.62% | 3 |
| Sep 5, 2025 | 131.56 | 134.26 | 131.04 | 131.04 | 131.04 | 1.34% | 120 |
| Sep 4, 2025 | 125.86 | 129.98 | 124.11 | 129.31 | 129.31 | 3.21% | 2,134 |
| Sep 3, 2025 | 126.40 | 127.44 | 125.29 | 125.29 | 125.29 | -1.27% | 10 |
| Sep 2, 2025 | 127.36 | 128.92 | 126.40 | 126.90 | 126.90 | -0.74% | 106 |
| Aug 29, 2025 | 129.42 | 130.68 | 127.85 | 127.85 | 127.85 | -1.21% | 54 |
| Aug 28, 2025 | 133.18 | 134.46 | 129.26 | 129.42 | 129.42 | -4.00% | 13 |
| Aug 27, 2025 | 136.58 | 137.45 | 134.07 | 134.81 | 134.81 | -1.75% | 17 |
| Aug 26, 2025 | 134.35 | 137.44 | 132.57 | 137.21 | 137.21 | 0.92% | 22 |
| Aug 25, 2025 | 136.87 | 137.70 | 134.42 | 135.96 | 135.96 | -0.94% | 5 |
| Aug 22, 2025 | 128.01 | 137.25 | 125.71 | 137.25 | 137.25 | 8.19% | 132 |
| Aug 21, 2025 | 125.83 | 127.05 | 124.99 | 126.86 | 126.86 | -0.68% | 29 |
| Aug 20, 2025 | 128.85 | 130.95 | 127.73 | 127.73 | 127.73 | -2.28% | 273 |
| Aug 19, 2025 | 129.50 | 130.70 | 126.45 | 130.70 | 130.70 | 2.26% | 64 |
| Aug 18, 2025 | 128.25 | 128.25 | 127.82 | 127.82 | 127.82 | 0.18% | 223 |
| Aug 15, 2025 | 127.58 | 127.58 | 127.58 | 127.58 | 127.58 | 0.43% | 2 |
| Aug 14, 2025 | 129.44 | 129.44 | 127.03 | 127.03 | 127.03 | 0.02% | 18 |
| Aug 13, 2025 | 127.17 | 127.17 | 127.01 | 127.01 | 127.01 | 2.07% | 11 |
| Aug 12, 2025 | 119.45 | 124.83 | 119.45 | 124.43 | 124.43 | 3.73% | 71 |
| Aug 11, 2025 | 119.96 | 119.96 | 119.96 | 119.96 | 119.96 | -1.06% | 1 |
| Aug 8, 2025 | 120.46 | 121.96 | 120.46 | 121.25 | 121.25 | 0.22% | 89 |
| Aug 7, 2025 | 123.30 | 124.90 | 120.98 | 120.98 | 120.98 | -0.30% | 41 |
| Aug 6, 2025 | 119.42 | 121.35 | 119.42 | 121.35 | 121.35 | 1.53% | 133 |
| Aug 5, 2025 | 119.04 | 119.57 | 116.85 | 119.52 | 119.52 | 0.47% | 33 |
| Aug 4, 2025 | 118.91 | 120.05 | 118.52 | 118.96 | 118.96 | 0.66% | 6 |
| Aug 1, 2025 | 120.67 | 120.71 | 118.18 | 118.18 | 118.18 | -2.06% | 274 |
| Jul 31, 2025 | 126.02 | 130.25 | 119.94 | 120.67 | 120.67 | -10.23% | 130 |
| Jul 30, 2025 | 130.68 | 134.42 | 130.44 | 134.42 | 134.42 | 0.12% | 28 |
| Jul 29, 2025 | 135.11 | 135.11 | 134.16 | 134.26 | 134.26 | -1.68% | 109 |
| Jul 28, 2025 | 137.71 | 137.71 | 134.74 | 136.56 | 136.56 | 0.94% | 5 |
| Jul 25, 2025 | 140.00 | 140.88 | 135.29 | 135.29 | 135.29 | -0.40% | 376 |
| Jul 24, 2025 | 133.72 | 135.84 | 133.72 | 135.84 | 135.84 | 0.72% | 3 |
| Jul 23, 2025 | 133.80 | 134.95 | 133.80 | 134.86 | 134.86 | 2.39% | 256 |
| Jul 22, 2025 | 128.22 | 131.72 | 128.22 | 131.72 | 131.72 | - | 102 |
| Jul 21, 2025 | 131.71 | 131.71 | 131.71 | 131.71 | 131.71 | -0.10% | 39 |
| Jul 18, 2025 | 133.08 | 133.08 | 130.99 | 131.84 | 131.84 | 1.55% | 6 |
| Jul 17, 2025 | 128.33 | 130.65 | 128.33 | 129.83 | 129.83 | -0.54% | 18 |
| Jul 15, 2025 | 133.80 | 133.80 | 130.53 | 130.53 | 130.53 | -0.36% | 5 |
| Jul 14, 2025 | 131.50 | 132.40 | 131.01 | 131.01 | 131.01 | -1.33% | 9 |
| Jul 11, 2025 | 133.78 | 133.78 | 132.30 | 132.78 | 132.78 | -1.89% | 25 |
| Jul 10, 2025 | 132.90 | 135.43 | 132.90 | 135.33 | 135.33 | 2.88% | 13 |
| Jul 9, 2025 | 132.37 | 132.37 | 131.54 | 131.54 | 131.54 | -0.12% | 4 |
| Jul 8, 2025 | 130.13 | 131.70 | 129.40 | 131.70 | 131.70 | 0.69% | 80 |
| Jul 7, 2025 | 130.84 | 131.78 | 130.80 | 130.80 | 130.80 | -1.06% | 61 |