XPO, Inc. (LON:0M1O)
London · Delayed Price · Currency is GBP · Price in USD 208.19
+7.31 (3.64%)
Aug 12, 2026, 4:30 PM GMT
LON:0M1O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 202.48 | 204.09 | 198.01 | 199.16 | 199.16 | -1.40% | 7 |
| Aug 10, 2026 | 208.59 | 208.59 | 198.00 | 201.98 | 201.98 | 0.27% | 4 |
| Aug 7, 2026 | 196.00 | 201.44 | 196.00 | 201.44 | 201.44 | 0.45% | 14 |
| Aug 6, 2026 | 198.06 | 201.04 | 198.06 | 200.53 | 200.53 | 0.11% | 2 |
| Aug 5, 2026 | 198.00 | 209.00 | 198.00 | 200.30 | 200.30 | -0.96% | 11 |
| Aug 4, 2026 | 200.74 | 202.76 | 198.12 | 202.25 | 202.25 | 2.84% | 11 |
| Aug 3, 2026 | 205.75 | 205.75 | 195.77 | 196.66 | 196.66 | -3.39% | 7 |
| Jul 31, 2026 | 202.96 | 207.76 | 200.36 | 203.57 | 203.57 | 3.50% | 547 |
| Jul 30, 2026 | 194.46 | 206.10 | 192.14 | 196.68 | 196.68 | -2.36% | 324 |
| Jul 29, 2026 | 202.57 | 206.57 | 199.16 | 201.43 | 201.43 | -2.23% | 847 |
| Jul 28, 2026 | 206.02 | 208.57 | 206.02 | 206.03 | 206.03 | 0.07% | 2 |
| Jul 27, 2026 | 207.40 | 218.15 | 201.64 | 205.89 | 205.89 | -4.26% | 31 |
| Jul 24, 2026 | 213.74 | 216.28 | 210.69 | 215.04 | 215.04 | 0.22% | 3 |
| Jul 23, 2026 | 212.00 | 216.36 | 209.79 | 214.56 | 214.56 | 0.37% | 3 |
| Jul 22, 2026 | 214.22 | 215.56 | 213.06 | 213.76 | 213.76 | -0.07% | 425 |
| Jul 21, 2026 | 217.15 | 217.15 | 207.69 | 213.92 | 213.92 | 0.87% | 34 |
| Jul 20, 2026 | 219.00 | 219.34 | 211.12 | 212.07 | 212.07 | -1.70% | 10 |
| Jul 17, 2026 | 216.75 | 219.97 | 214.30 | 215.73 | 215.73 | -0.17% | 180 |
| Jul 16, 2026 | 210.83 | 216.77 | 207.31 | 216.09 | 216.09 | 4.56% | 34 |
| Jul 15, 2026 | 210.00 | 212.00 | 204.84 | 206.67 | 206.67 | -1.04% | 4 |
| Jul 14, 2026 | 213.78 | 213.78 | 208.84 | 208.84 | 208.84 | -0.87% | 32 |
| Jul 13, 2026 | 203.30 | 212.00 | 203.30 | 210.68 | 210.68 | 1.35% | 16 |
| Jul 10, 2026 | 211.56 | 212.00 | 203.94 | 207.88 | 207.88 | -1.94% | 5 |
| Jul 9, 2026 | 205.09 | 211.99 | 205.09 | 211.99 | 211.99 | 6.31% | 7 |
| Jul 8, 2026 | 200.51 | 206.53 | 199.00 | 199.40 | 199.40 | -1.45% | 14 |
| Jul 7, 2026 | 209.99 | 209.99 | 202.34 | 202.34 | 202.34 | -2.66% | 10 |
| Jul 6, 2026 | 205.35 | 210.21 | 205.35 | 207.86 | 207.86 | 1.88% | 32 |
| Jul 2, 2026 | 208.08 | 212.54 | 202.47 | 204.03 | 204.03 | -2.07% | 80 |
| Jul 1, 2026 | 206.55 | 209.99 | 202.38 | 208.34 | 208.34 | 2.29% | 28 |
| Jun 30, 2026 | 208.03 | 208.03 | 202.11 | 203.67 | 203.67 | 0.10% | 20 |
| Jun 29, 2026 | 200.44 | 205.00 | 198.38 | 203.46 | 203.46 | 0.74% | 405 |
| Jun 26, 2026 | 204.16 | 207.00 | 201.00 | 201.97 | 201.97 | -0.57% | 84 |
| Jun 25, 2026 | 200.00 | 205.75 | 198.00 | 203.13 | 203.13 | 3.10% | 23 |
| Jun 24, 2026 | 196.73 | 205.92 | 196.73 | 197.03 | 197.03 | -1.70% | 44 |
| Jun 23, 2026 | 197.14 | 205.91 | 196.50 | 200.44 | 200.44 | -1.40% | 16 |
| Jun 22, 2026 | 201.97 | 205.04 | 198.55 | 203.29 | 203.29 | 1.01% | 10 |
| Jun 18, 2026 | 207.71 | 209.76 | 201.26 | 201.26 | 201.26 | -0.11% | 10 |
| Jun 17, 2026 | 216.28 | 221.65 | 201.48 | 201.48 | 201.48 | -7.38% | 105 |
| Jun 16, 2026 | 224.63 | 226.03 | 216.68 | 217.54 | 217.54 | -1.72% | 3 |
| Jun 15, 2026 | 225.88 | 235.00 | 217.20 | 221.34 | 221.34 | -3.21% | 19 |
| Jun 12, 2026 | 233.03 | 233.84 | 224.76 | 228.67 | 228.67 | 2.28% | 266 |
| Jun 11, 2026 | 216.50 | 223.60 | 216.50 | 223.57 | 223.57 | 4.02% | 120 |
| Jun 10, 2026 | 211.06 | 224.27 | 206.98 | 214.94 | 214.94 | -4.19% | 27 |
| Jun 9, 2026 | 230.42 | 231.46 | 219.13 | 224.33 | 224.33 | -0.51% | 290 |
| Jun 8, 2026 | 213.03 | 227.50 | 213.03 | 225.48 | 225.48 | 1.69% | 139 |
| Jun 5, 2026 | 222.19 | 224.61 | 218.58 | 221.73 | 221.73 | 2.70% | 1,648 |
| Jun 4, 2026 | 222.29 | 222.50 | 214.32 | 215.91 | 215.91 | -0.65% | 27 |
| Jun 3, 2026 | 215.00 | 221.09 | 210.00 | 217.32 | 217.32 | 0.49% | 21 |
| Jun 2, 2026 | 213.00 | 221.21 | 213.00 | 216.27 | 216.27 | -0.65% | 16 |
| Jun 1, 2026 | 221.67 | 223.73 | 208.87 | 217.68 | 217.68 | 0.18% | 7,041 |