0M1O.L - XPO, Inc.
LSE - LSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 49.12 | 50.05 | 49.12 | 50.05 | 50.05 | 99 |
| 01 Jun 2023 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | 100 |
| 31 May 2023 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 100 |
| 30 May 2023 | 48.59 | 48.82 | 48.59 | 48.69 | 48.69 | 275 |
| 26 May 2023 | 48.69 | 48.97 | 48.69 | 48.97 | 48.97 | 500 |
| 25 May 2023 | 47.61 | 47.77 | 47.22 | 47.22 | 47.22 | 503 |
| 24 May 2023 | 45.44 | 45.44 | 45.33 | 45.33 | 45.33 | 75 |
| 23 May 2023 | 46.49 | 46.59 | 46.49 | 46.59 | 46.59 | 55 |
| 22 May 2023 | 47.40 | 48.01 | 47.34 | 48.01 | 48.01 | 35 |
| 19 May 2023 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 400 |
| 18 May 2023 | 46.97 | 47.55 | 46.94 | 46.94 | 46.94 | 1,904 |
| 17 May 2023 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | 2 |
| 16 May 2023 | 46.85 | 46.86 | 46.83 | 46.83 | 46.83 | 236 |
| 15 May 2023 | 47.09 | 47.58 | 47.09 | 47.58 | 47.58 | 719 |
| 12 May 2023 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | 3 |
| 11 May 2023 | 47.14 | 47.55 | 47.14 | 47.55 | 47.55 | 285 |
| 10 May 2023 | 47.15 | 47.15 | 47.14 | 47.14 | 47.14 | 135 |
| 09 May 2023 | - | - | - | - | - | - |
| 05 May 2023 | 47.66 | 48.57 | 47.65 | 48.57 | 48.57 | 557 |
| 04 May 2023 | 47.06 | 47.81 | 45.92 | 47.37 | 47.37 | 1,374 |
| 03 May 2023 | 43.94 | 44.97 | 43.94 | 44.70 | 44.70 | 1,955 |
| 02 May 2023 | 43.88 | 43.88 | 43.40 | 43.40 | 43.40 | 320 |
| 28 Apr 2023 | 42.58 | 44.79 | 42.58 | 44.63 | 44.63 | 648 |
| 27 Apr 2023 | 41.33 | 42.19 | 41.33 | 42.19 | 42.19 | 2,598 |
| 26 Apr 2023 | 42.50 | 42.50 | 42.26 | 42.26 | 42.26 | 1,112 |
| 25 Apr 2023 | 43.08 | 43.36 | 42.80 | 42.94 | 42.94 | 855 |
| 24 Apr 2023 | 43.84 | 44.16 | 43.40 | 43.85 | 43.85 | 1,248 |
| 21 Apr 2023 | 42.93 | 44.69 | 42.78 | 44.33 | 44.33 | 3,937 |
| 20 Apr 2023 | 39.58 | 40.64 | 38.63 | 40.09 | 40.09 | 9,278 |
| 19 Apr 2023 | - | - | - | - | - | - |
| 18 Apr 2023 | 34.37 | 34.38 | 34.37 | 34.38 | 34.38 | 3,100 |
| 17 Apr 2023 | - | - | - | - | - | - |
| 14 Apr 2023 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | 260 |
| 13 Apr 2023 | 32.76 | 32.76 | 31.95 | 32.10 | 32.10 | 133 |
| 12 Apr 2023 | 32.79 | 32.90 | 32.41 | 32.88 | 32.88 | 938 |
| 11 Apr 2023 | 31.98 | 32.83 | 31.98 | 32.83 | 32.83 | 381 |
| 06 Apr 2023 | 30.43 | 30.56 | 30.09 | 30.29 | 30.29 | 1,164 |
| 05 Apr 2023 | 29.80 | 29.80 | 29.69 | 29.71 | 29.71 | 198 |
| 04 Apr 2023 | 30.58 | 30.58 | 30.25 | 30.25 | 30.25 | 120 |
| 03 Apr 2023 | 30.83 | 30.83 | 30.75 | 30.75 | 30.75 | 313 |
| 31 Mar 2023 | 31.25 | 31.88 | 31.25 | 31.87 | 31.87 | 482 |
| 30 Mar 2023 | - | - | - | - | - | - |
| 29 Mar 2023 | - | - | - | - | - | - |
| 28 Mar 2023 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 947 |
| 27 Mar 2023 | 30.75 | 30.92 | 30.75 | 30.92 | 30.92 | 11 |
| 24 Mar 2023 | - | - | - | - | - | - |
| 23 Mar 2023 | 31.77 | 31.94 | 31.26 | 31.26 | 31.26 | 599 |
| 22 Mar 2023 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | 124 |
| 21 Mar 2023 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | 200 |
| 20 Mar 2023 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 100 |
| 17 Mar 2023 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 51 |
| 16 Mar 2023 | - | - | - | - | - | - |
| 15 Mar 2023 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 28 |
| 14 Mar 2023 | 33.98 | 33.98 | 33.22 | 33.22 | 33.22 | 100 |
| 13 Mar 2023 | - | - | - | - | - | - |
| 10 Mar 2023 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | 224 |
| 09 Mar 2023 | 36.61 | 37.24 | 36.61 | 37.24 | 37.24 | 89 |
| 08 Mar 2023 | - | - | - | - | - | - |
| 07 Mar 2023 | - | - | - | - | - | - |
| 06 Mar 2023 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | 100 |
| 03 Mar 2023 | - | - | - | - | - | - |
| 02 Mar 2023 | 35.00 | 35.00 | 34.94 | 34.94 | 34.94 | 70 |
| 01 Mar 2023 | - | - | - | - | - | - |
| 28 Feb 2023 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | 60 |
| 27 Feb 2023 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | 17 |
| 24 Feb 2023 | 33.61 | 34.06 | 33.61 | 34.06 | 34.06 | 617 |
| 23 Feb 2023 | 34.57 | 34.57 | 34.49 | 34.57 | 34.57 | 1,068 |
| 22 Feb 2023 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 6 |
| 21 Feb 2023 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | 100 |
| 20 Feb 2023 | - | - | - | - | - | - |
| 17 Feb 2023 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | 100 |
| 16 Feb 2023 | 37.19 | 37.85 | 37.19 | 37.85 | 37.85 | 37 |
| 15 Feb 2023 | - | - | - | - | - | - |
| 14 Feb 2023 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | 14 |
| 13 Feb 2023 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | 688 |
| 10 Feb 2023 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 250 |
| 09 Feb 2023 | 40.73 | 40.73 | 38.69 | 38.69 | 38.69 | 202 |
| 08 Feb 2023 | 44.18 | 44.18 | 44.03 | 44.03 | 44.03 | 152 |
| 07 Feb 2023 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | 500 |
| 06 Feb 2023 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 100 |
| 03 Feb 2023 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | 2 |
| 02 Feb 2023 | 44.24 | 44.37 | 44.24 | 44.29 | 44.29 | 371 |
| 01 Feb 2023 | 41.85 | 42.40 | 41.65 | 42.40 | 42.40 | 952 |
| 31 Jan 2023 | 38.96 | 39.49 | 38.96 | 39.49 | 39.49 | 734 |
| 30 Jan 2023 | - | - | - | - | - | - |
| 27 Jan 2023 | 38.63 | 40.33 | 38.63 | 39.36 | 39.36 | 416 |
| 26 Jan 2023 | - | - | - | - | - | - |
| 25 Jan 2023 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | 1 |
| 24 Jan 2023 | - | - | - | - | - | - |
| 23 Jan 2023 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | 12 |
| 20 Jan 2023 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 389 |
| 19 Jan 2023 | - | - | - | - | - | - |
| 18 Jan 2023 | 38.56 | 38.56 | 38.51 | 38.51 | 38.51 | 1,469 |
| 17 Jan 2023 | - | - | - | - | - | - |
| 16 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | 29 |
| 12 Jan 2023 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | 29 |
| 11 Jan 2023 | 36.92 | 37.71 | 36.92 | 37.60 | 37.60 | 218 |
| 10 Jan 2023 | - | - | - | - | - | - |
| 09 Jan 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.