XPO, Inc. (LON:0M1O)
London · Delayed Price · Currency is GBP · Price in USD 192.08
+7.91 (4.29%)
Sep 4, 2026, 3:52 PM GMT
LON:0M1O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 189.35 | 189.55 | 183.71 | 186.43 | 186.43 | 0.37% | 18 |
| Sep 2, 2026 | 187.95 | 189.55 | 181.95 | 185.74 | 185.74 | 0.04% | 101 |
| Sep 1, 2026 | 197.59 | 197.59 | 184.85 | 185.67 | 185.67 | -4.27% | 13 |
| Aug 31, 2026 | 188.55 | 193.95 | 185.00 | 193.95 | 193.95 | 2.87% | 8 |
| Aug 28, 2026 | 196.00 | 197.55 | 187.31 | 188.53 | 188.53 | -1.50% | 159 |
| Aug 27, 2026 | 189.00 | 197.55 | 189.00 | 191.40 | 191.40 | -1.40% | 3 |
| Aug 26, 2026 | 187.17 | 194.56 | 187.17 | 194.11 | 194.11 | 0.13% | 2 |
| Aug 25, 2026 | 197.19 | 197.19 | 190.01 | 193.85 | 193.85 | 0.98% | 128 |
| Aug 24, 2026 | 201.49 | 201.49 | 188.61 | 191.96 | 191.96 | -3.57% | 2,523 |
| Aug 21, 2026 | 199.52 | 200.95 | 196.68 | 199.07 | 199.07 | 0.63% | 58 |
| Aug 20, 2026 | 194.10 | 198.41 | 194.10 | 197.82 | 197.82 | -1.30% | 26 |
| Aug 19, 2026 | 204.10 | 207.00 | 200.42 | 200.42 | 200.42 | -1.15% | 65 |
| Aug 18, 2026 | 209.30 | 212.00 | 202.76 | 202.76 | 202.76 | -5.14% | 122 |
| Aug 17, 2026 | 216.00 | 216.00 | 213.33 | 213.74 | 213.74 | 0.94% | 921 |
| Aug 14, 2026 | 212.13 | 214.00 | 211.75 | 211.75 | 211.75 | -1.51% | 2 |
| Aug 13, 2026 | 209.54 | 215.00 | 209.54 | 215.00 | 215.00 | 2.80% | 4 |
| Aug 12, 2026 | 205.00 | 209.97 | 204.52 | 209.14 | 209.14 | 4.11% | 27 |
| Aug 11, 2026 | 202.48 | 204.09 | 198.01 | 200.88 | 200.88 | -0.54% | 8 |
| 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 |