XPO, Inc. (LON:0M1O)
London · Delayed Price · Currency is GBP · Price in USD 138.47
+0.86 (0.62%)
At close: Oct 31, 2025
XPO, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 135.18 | 138.47 | 134.28 | 138.47 | 138.47 | 0.62% | 5 |
| Oct 30, 2025 | 130.00 | 140.40 | 130.00 | 137.61 | 137.61 | 9.68% | 48 |
| Oct 29, 2025 | 122.77 | 128.15 | 122.77 | 125.46 | 125.46 | 0.67% | 106 |
| Oct 28, 2025 | 125.20 | 127.71 | 123.26 | 124.63 | 124.63 | -0.70% | 53 |
| Oct 27, 2025 | 127.84 | 127.84 | 125.13 | 125.51 | 125.51 | -0.43% | 17 |
| Oct 24, 2025 | 127.04 | 129.18 | 125.45 | 126.05 | 126.05 | 0.48% | 13 |
| Oct 23, 2025 | 130.20 | 130.20 | 125.25 | 125.45 | 125.45 | -5.90% | 27 |
| Oct 22, 2025 | 135.16 | 136.11 | 132.01 | 133.31 | 133.31 | -2.14% | 40 |
| Oct 21, 2025 | 132.22 | 137.11 | 132.22 | 136.23 | 136.23 | 1.38% | 9 |
| Oct 20, 2025 | 131.48 | 134.88 | 129.76 | 134.37 | 134.37 | 2.85% | 17 |
| Oct 17, 2025 | 130.05 | 132.37 | 130.05 | 130.65 | 130.65 | -1.03% | 3 |
| Oct 16, 2025 | 133.83 | 133.83 | 129.10 | 132.01 | 132.01 | 0.79% | 9 |
| Oct 15, 2025 | 128.17 | 131.29 | 128.17 | 130.97 | 130.97 | 0.33% | 8 |
| Oct 14, 2025 | 128.37 | 130.54 | 125.88 | 130.54 | 130.54 | -0.10% | 112 |
| Oct 13, 2025 | 131.10 | 132.05 | 129.95 | 130.67 | 130.67 | 0.12% | 33 |
| Oct 10, 2025 | 137.32 | 139.74 | 130.14 | 130.51 | 130.51 | -3.94% | 32 |
| Oct 9, 2025 | 138.03 | 138.40 | 135.46 | 135.86 | 135.86 | -0.74% | 71 |
| Oct 8, 2025 | 133.33 | 137.76 | 129.67 | 136.87 | 136.87 | 4.70% | 33 |
| Oct 7, 2025 | 133.50 | 133.50 | 130.72 | 130.72 | 130.72 | -2.47% | 3 |
| Oct 6, 2025 | 125.86 | 134.09 | 125.77 | 134.03 | 134.03 | 3.59% | 220 |
| Oct 3, 2025 | 128.54 | 130.62 | 127.70 | 129.39 | 129.39 | 3.28% | 42 |
| Oct 2, 2025 | 125.49 | 127.88 | 125.28 | 125.28 | 125.28 | -1.25% | 13 |
| Oct 1, 2025 | 129.14 | 129.27 | 126.02 | 126.87 | 126.87 | -0.52% | 65 |
| Sep 30, 2025 | 126.37 | 127.53 | 125.58 | 127.53 | 127.53 | 2.81% | 62 |
| Sep 29, 2025 | 128.05 | 129.04 | 124.04 | 124.04 | 124.04 | -1.40% | 32 |
| Sep 26, 2025 | 128.55 | 131.19 | 122.80 | 125.80 | 125.80 | -1.76% | 24 |
| Sep 25, 2025 | 128.81 | 129.76 | 128.06 | 128.06 | 128.06 | -1.91% | 1 |
| Sep 24, 2025 | 132.31 | 134.50 | 130.39 | 130.56 | 130.56 | -1.82% | 5 |
| Sep 23, 2025 | 130.93 | 134.51 | 130.93 | 132.98 | 132.98 | 2.18% | 25 |
| Sep 22, 2025 | 131.64 | 132.07 | 129.75 | 130.15 | 130.15 | -1.16% | 13 |
| Sep 19, 2025 | 133.27 | 133.27 | 129.78 | 131.68 | 131.68 | -1.81% | 27 |
| Sep 18, 2025 | 131.64 | 134.11 | 130.18 | 134.11 | 134.11 | -0.21% | 47 |
| Sep 17, 2025 | 135.03 | 135.03 | 133.43 | 134.39 | 134.39 | 0.73% | 12 |
| 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 |