XPO, Inc. (LON:0M1O)
London · Delayed Price · Currency is GBP · Price in USD 146.53
-4.65 (-3.08%)
Dec 15, 2025, 3:29 PM BST
XPO, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 147.95 | 147.95 | 145.29 | 146.53 | 146.53 | -3.08% | 4 |
| Dec 12, 2025 | 149.02 | 151.99 | 149.02 | 151.18 | 151.18 | -0.50% | 18 |
| Dec 11, 2025 | 150.17 | 154.68 | 148.53 | 151.94 | 151.94 | 3.75% | 121 |
| Dec 10, 2025 | 145.17 | 147.27 | 145.17 | 146.45 | 146.45 | 4.16% | 444 |
| Dec 9, 2025 | 140.11 | 140.60 | 140.11 | 140.60 | 140.60 | -0.80% | 1 |
| Dec 8, 2025 | 141.51 | 142.84 | 139.74 | 141.73 | 141.73 | -0.90% | 4 |
| Dec 5, 2025 | 137.70 | 143.02 | 137.70 | 143.02 | 143.02 | 0.98% | 1 |
| Dec 3, 2025 | 136.91 | 141.84 | 136.91 | 141.63 | 141.63 | 7.72% | 146 |
| Dec 2, 2025 | 137.00 | 139.37 | 130.71 | 131.48 | 131.48 | -9.18% | 108 |
| Dec 1, 2025 | 141.39 | 145.43 | 141.39 | 144.77 | 144.77 | 1.67% | 27 |
| Nov 28, 2025 | 142.00 | 142.39 | 140.00 | 142.39 | 142.39 | 1.08% | 148 |
| Nov 26, 2025 | 141.11 | 141.63 | 140.87 | 140.87 | 140.87 | 2.66% | 29 |
| Nov 25, 2025 | 138.00 | 138.00 | 137.22 | 137.22 | 137.22 | 2.66% | 58 |
| Nov 24, 2025 | 131.20 | 133.93 | 131.20 | 133.67 | 133.67 | 7.18% | 83 |
| Nov 21, 2025 | 124.71 | 124.71 | 124.71 | 124.71 | 124.71 | -3.69% | 3 |
| Nov 20, 2025 | 124.67 | 129.49 | 124.67 | 129.49 | 129.49 | -0.81% | 4 |
| Nov 19, 2025 | 131.74 | 131.74 | 127.79 | 130.55 | 130.55 | 1.10% | 1 |
| Nov 18, 2025 | 128.42 | 129.14 | 128.42 | 129.14 | 129.13 | -2.96% | 6 |
| Nov 17, 2025 | 136.39 | 136.39 | 132.81 | 133.07 | 133.07 | -0.93% | 470 |
| Nov 14, 2025 | 132.10 | 136.62 | 132.10 | 134.32 | 134.32 | -1.59% | 30 |
| Nov 13, 2025 | 140.88 | 140.88 | 134.52 | 136.49 | 136.49 | -2.90% | 147 |
| Nov 12, 2025 | 140.08 | 141.61 | 138.22 | 140.56 | 140.56 | 1.71% | 1,260 |
| Nov 11, 2025 | 139.60 | 139.60 | 136.81 | 138.20 | 138.20 | -1.51% | 13 |
| Nov 10, 2025 | 141.26 | 143.01 | 137.71 | 140.32 | 140.32 | 2.64% | 22 |
| Nov 7, 2025 | 136.05 | 138.05 | 134.36 | 136.71 | 136.71 | 0.22% | 8 |
| Nov 6, 2025 | 136.83 | 139.56 | 135.02 | 136.41 | 136.41 | -2.40% | 16 |
| Nov 5, 2025 | 140.12 | 140.65 | 136.70 | 139.77 | 139.77 | 1.01% | 68 |
| Nov 4, 2025 | 137.79 | 138.62 | 135.08 | 138.37 | 138.37 | -0.26% | 58 |
| Nov 3, 2025 | 143.63 | 145.49 | 138.73 | 138.73 | 138.73 | 0.19% | 37 |
| 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 |