UK markets closed

XPO, Inc. (0M1O.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
107.59-2.97 (-2.69%)
At close: 06:23PM BST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 2024108.99108.99107.85108.03108.03302
20 May 2024110.11111.29109.79110.56110.56335
17 May 2024112.43113.99111.59111.59111.5912
16 May 2024113.82114.44112.47112.56112.56494
15 May 2024113.53115.35112.52114.95114.95492
14 May 2024109.55110.98108.13110.98110.9852
13 May 2024114.07116.17110.51110.51110.51464
10 May 2024113.78114.27112.85113.22113.22461
09 May 2024111.11114.80110.14113.48113.4814
08 May 2024108.33113.26108.33111.60111.60866
07 May 2024110.53112.26110.20110.34110.34507
03 May 2024112.25125.70112.25114.24114.241,501
02 May 2024107.49108.14106.67108.14108.141,253
01 May 2024106.73107.84104.80107.18107.18802
30 Apr 2024108.30110.99106.49106.50106.50285
29 Apr 2024110.49112.50109.49110.36110.361,176
26 Apr 2024107.50110.53104.07110.53110.531,667
25 Apr 2024116.31120.07116.23119.93119.93983
24 Apr 2024119.54121.81108.60116.07116.072,752
23 Apr 2024117.47120.71116.70120.71120.7121
22 Apr 2024115.02116.83115.02116.74116.74282
19 Apr 2024116.47116.69113.19114.24114.24267
18 Apr 2024119.51119.99114.88115.31115.31173
17 Apr 2024117.78120.69115.77116.70116.70885
16 Apr 2024122.50123.53120.50121.72121.72258
15 Apr 2024127.84128.73124.85124.85124.85796
12 Apr 2024125.30126.00124.06124.52124.52214
11 Apr 2024126.16126.40124.79126.40126.4069
10 Apr 2024124.78126.98124.27125.87125.87156
09 Apr 2024129.14129.14122.13125.88125.88734
08 Apr 2024129.31130.55128.25129.85129.851,048
05 Apr 2024123.86128.17122.92127.24127.24661
04 Apr 2024126.18126.18125.01125.96125.9628
03 Apr 2024121.80123.64121.80123.64123.64991
02 Apr 2024119.52120.22118.62119.76119.764
28 Mar 2024119.95122.58118.82121.40121.40103
27 Mar 2024122.93124.04119.97120.18120.18201
26 Mar 2024124.25124.92122.79123.59123.59633
25 Mar 2024124.31125.40123.60124.32124.32296
22 Mar 2024125.40126.22124.14124.24124.2475
21 Mar 2024124.40127.02124.40126.18126.18333
20 Mar 2024121.12123.53120.81123.53123.5318
19 Mar 2024121.68122.08119.80120.63120.63581
18 Mar 2024123.63124.47122.76123.55123.551,321
15 Mar 2024123.45123.98122.24122.82122.82211
14 Mar 2024122.28123.51121.32121.32121.32369
13 Mar 2024124.81125.50122.85123.22123.22170
12 Mar 2024122.42125.75121.96125.54125.54214
11 Mar 2024122.87123.92119.45120.44120.44302
08 Mar 2024128.72129.64123.75123.75123.75186
07 Mar 2024127.09127.95125.74127.95127.95178
06 Mar 2024125.21127.82124.95126.62126.62442
05 Mar 2024120.67124.48120.00123.97123.97296
04 Mar 2024121.23123.92120.88123.92123.92266
01 Mar 2024119.22121.48119.22121.43121.43229
29 Feb 2024118.85119.30117.53119.30119.30675
28 Feb 2024117.62118.29116.61116.63116.63720
27 Feb 2024120.53121.21118.73118.81118.81701
26 Feb 2024121.12122.86120.80121.24121.24237
23 Feb 2024122.65122.65122.58122.58122.58288
22 Feb 2024121.65123.17121.50122.50122.50642
21 Feb 2024119.08119.26117.26118.60118.60353
20 Feb 2024118.75119.33115.93117.55117.552,457
19 Feb 2024------
16 Feb 2024120.40121.62119.75120.75120.751,085
15 Feb 2024120.32121.41118.66120.95120.95337
14 Feb 2024118.33119.83115.87119.53119.53564
13 Feb 2024115.31116.75113.58115.74115.741,368
12 Feb 2024120.64120.64116.80117.07117.071,688
09 Feb 2024117.60121.31115.91121.25121.252,395
08 Feb 2024117.00120.78116.54118.58118.589,492
07 Feb 2024105.00116.22105.00114.46114.467,491
06 Feb 202497.0998.5595.7598.1698.161,195
05 Feb 202494.9296.4592.7695.3395.33847
02 Feb 202487.1396.8285.3494.6294.622,582
01 Feb 202485.8586.1482.7283.9783.97976
31 Jan 202486.5989.2185.3586.8186.81250
30 Jan 202486.8687.4685.8086.9986.99608
29 Jan 202487.6487.8186.1287.2087.20139
26 Jan 202487.2287.4186.2586.3986.39126
25 Jan 202484.2487.4784.2486.9786.97162
24 Jan 202486.6086.6084.3984.5284.52208
23 Jan 202485.8786.5884.8384.9184.9168
22 Jan 202486.7387.1985.7286.1686.16413
19 Jan 202483.7585.0082.7884.0684.061,089
18 Jan 202481.9483.4381.6883.3283.32784
17 Jan 202483.0283.4480.2180.9480.94598
16 Jan 202484.8386.5684.7485.0185.01856
15 Jan 2024------
12 Jan 202485.3286.6285.1586.0686.06538
11 Jan 202485.7585.7582.9984.0484.04193
10 Jan 202483.0283.9381.9083.4083.4085
09 Jan 202483.8086.2983.7185.5585.551,028
08 Jan 202482.2882.2882.2882.2882.2890
05 Jan 202481.9281.9281.9281.9281.9299
04 Jan 202483.9483.9481.6682.8082.80502
03 Jan 202483.8184.5782.6883.4583.45423
02 Jan 202486.5786.9783.8684.5584.55266
29 Dec 202389.3489.9187.5987.9787.9740
28 Dec 202390.2590.7389.6790.6590.65178
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...