Skip to main content
logo
XPO, Inc. (LON:0M1O)
London flag London · Delayed Price · Currency is GBP · Price in USD
217.32
+1.05 (0.49%)
Jun 3, 2026, 6:17 PM GMT

LON:0M1O Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2026215.00221.09210.00216.29216.290.01%19
Jun 2, 2026213.00221.21213.00216.27216.27-0.65%16
Jun 1, 2026221.67223.73208.87217.68217.680.18%7,041
May 29, 2026216.15218.18212.63217.28217.280.37%14
May 28, 2026210.76218.02207.50216.48216.480.78%53
May 27, 2026216.00217.00211.60214.82214.821.55%6
May 26, 2026207.72214.00202.21211.54211.544.49%11
May 22, 2026205.03205.03200.74202.45202.45-1.65%3
May 21, 2026210.01211.99201.18205.85205.85-1.73%55
May 20, 2026204.94209.47204.25209.47209.474.76%5
May 19, 2026201.37201.37195.00199.95199.95-0.08%17
May 18, 2026199.87204.94199.87200.12200.12-2.03%19
May 15, 2026204.07205.00200.52204.27204.27-3.13%81
May 14, 2026196.75210.87196.75210.87210.878.41%12
May 13, 2026200.54200.94194.50194.50194.50-0.58%15
May 12, 2026200.59203.92193.33195.64195.64-3.75%69
May 11, 2026202.00207.18200.43203.27203.27-0.79%4
May 8, 2026206.57210.79203.30204.89204.89-3.02%271
May 7, 2026216.01216.01209.55211.28211.28-0.93%23
May 6, 2026207.55216.55201.73213.27213.272.91%9
May 5, 2026195.67207.73195.67207.24207.241.33%19
May 4, 2026206.67210.79202.36204.51204.51-4.14%97
May 1, 2026214.95224.84212.06213.35213.35-3.10%159
Apr 30, 2026222.67222.67212.60220.18220.181.54%31
Apr 29, 2026222.56227.20215.82216.83216.83-2.40%254
Apr 28, 2026223.58223.58219.09222.17222.17-0.13%13
Apr 27, 2026223.32227.11219.77222.46222.46-0.93%10
Apr 24, 2026222.90228.60221.25224.55224.55-0.13%5
Apr 23, 2026226.34227.22223.38224.85224.851.04%128
Apr 22, 2026222.00230.87222.00222.54222.54-1.27%147
Apr 21, 2026230.40232.23223.75225.40225.40-1.14%45
Apr 20, 2026214.92229.37214.91228.00228.000.88%41
Apr 17, 2026224.45230.96224.00226.01226.012.27%446
Apr 16, 2026208.64221.81208.64220.99220.995.75%474
Apr 15, 2026215.00215.00208.38208.97208.97-2.12%200
Apr 14, 2026218.46218.46213.10213.49213.491.69%15
Apr 13, 2026213.99213.99205.97209.94209.94-0.97%9
Apr 10, 2026213.10216.99209.70212.00212.00-1.39%6
Apr 9, 2026219.03219.03211.05215.00215.000.31%27
Apr 8, 2026214.00216.89211.06214.33214.335.28%14
Apr 7, 2026205.00205.27201.45203.59203.591.24%20
Apr 2, 2026194.72204.96192.11201.10201.101.19%26
Apr 1, 2026199.86202.00194.58198.74198.742.85%16
Mar 31, 2026191.93194.36187.66193.24193.241.69%33
Mar 30, 2026192.82192.82185.40190.02190.020.38%4
Mar 27, 2026192.24192.24185.41189.31189.31-0.66%3
Mar 26, 2026188.07191.32188.07190.58190.58-0.70%139
Mar 25, 2026195.03195.03186.72191.92191.922.36%18
Mar 24, 2026181.14189.78181.14187.50187.500.39%6
Mar 23, 2026188.00191.45183.68186.77186.773.45%7