XPO Logistics, Inc. (0M1O.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in XPO Logistics, Inc. (0M1O.L) since IPO date, it would be worth $2,058.63 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,274.31, while $1000 invested 1 year ago would be worth $1,464.72. This corresponds to total returns of 105.86%, 127.43%, 46.47%, respectively, with annualized returns of 8.79%, 17.87%, 46.47%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 199.52 | 199.07 | 199.07 | 200.95 | 196.68 | 56 |
| August 20, 2026 | 194.1 | 197.82 | 197.82 | 198.41 | 194.1 | 22 |
| August 19, 2026 | 204.1 | 200.42 | 200.42 | 207 | 200.42 | 62 |
| August 18, 2026 | 212 | 202.76 | 202.76 | 212 | 202.76 | 121 |
| August 17, 2026 | 213.58 | 213.74 | 213.74 | 213.74 | 213.58 | 921 |
| August 14, 2026 | 212.13 | 211.75 | 211.75 | 214 | 211.75 | 428 |
| August 13, 2026 | 209.54 | 215 | 215 | 215 | 209.54 | 2 |
| August 12, 2026 | 205 | 209.14 | 209.14 | 209.22 | 204.52 | 23 |
| August 11, 2026 | 202.48 | 200.88 | 200.88 | 204.09 | 198.01 | 307 |
| August 10, 2026 | 208.59 | 201.98 | 201.98 | 208.59 | 198 | 4 |
| August 07, 2026 | 196 | 201.44 | 201.44 | 201.44 | 196 | 14 |
| August 06, 2026 | 198.06 | 200.53 | 200.53 | 201.04 | 198.06 | 2 |
| August 05, 2026 | 198 | 200.3 | 200.3 | 209 | 198 | 8 |
| August 04, 2026 | 202.76 | 202.25 | 202.25 | 202.76 | 198.12 | 5 |
| August 03, 2026 | 205.75 | 196.66 | 196.66 | 205.75 | 195.77 | 1,288 |
| July 31, 2026 | 202.79 | 203.57 | 203.57 | 203.59 | 200.36 | 547 |
| July 30, 2026 | 196.68 | 196.68 | 196.68 | 196.68 | 196.68 | 324 |
| July 29, 2026 | 202.57 | 201.43 | 201.43 | 206.57 | 199.16 | 844 |
| July 28, 2026 | 206.02 | 206.03 | 206.03 | 208.57 | 206.02 | 804 |
| July 27, 2026 | 207.4 | 205.89 | 205.89 | 218.15 | 201.64 | 29 |
| July 23, 2026 | 212 | 214.56 | 214.56 | 216.36 | 209.79 | 4 |
| July 22, 2026 | 214.22 | 213.76 | 213.76 | 215.56 | 213.06 | 425 |
| July 21, 2026 | 217.15 | 213.92 | 213.92 | 217.15 | 207.69 | 312 |
| July 20, 2026 | 219 | 212.07 | 212.07 | 219 | 211.12 | 360 |
| July 17, 2026 | 216.74 | 215.73 | 215.73 | 219.97 | 214.3 | 177 |
| July 16, 2026 | 210.83 | 216.09 | 216.09 | 216.77 | 207.31 | 320 |
| July 15, 2026 | 210 | 206.67 | 206.67 | 212 | 204.84 | 4 |
| July 14, 2026 | 209.48 | 208.84 | 208.84 | 209.48 | 208.84 | 768 |
| July 13, 2026 | 203.3 | 210.68 | 210.68 | 212 | 203.3 | 13 |
| July 10, 2026 | 211.56 | 207.88 | 207.88 | 212 | 203.94 | 139 |
| July 09, 2026 | 205.09 | 211.99 | 211.99 | 211.99 | 205.09 | 7 |
| July 08, 2026 | 200.51 | 199.4 | 199.4 | 206.53 | 199 | 14 |
| July 07, 2026 | 209.99 | 202.34 | 202.34 | 209.99 | 202.34 | 10 |
| July 06, 2026 | 205.35 | 207.86 | 207.86 | 210.21 | 205.35 | 30 |
| July 02, 2026 | 208.08 | 204.03 | 204.03 | 212.54 | 202.47 | 65 |
| July 01, 2026 | 206.55 | 208.34 | 208.34 | 209.99 | 202.38 | 87 |
| June 30, 2026 | 202.47 | 203.67 | 203.67 | 203.67 | 202.11 | 727 |
| June 29, 2026 | 200.44 | 203.46 | 203.46 | 205 | 198.38 | 446 |
| June 26, 2026 | 204.16 | 201.97 | 201.97 | 207 | 201.97 | 82 |
| June 25, 2026 | 205.18 | 203.13 | 203.13 | 205.75 | 203.13 | 22 |
| June 24, 2026 | 196.73 | 197.03 | 197.03 | 205.92 | 196.73 | 878 |
| June 23, 2026 | 197.14 | 200.44 | 200.44 | 205.91 | 196.5 | 353 |
| June 22, 2026 | 201.97 | 203.29 | 203.29 | 205.04 | 198.55 | 10 |
| June 18, 2026 | 207.71 | 201.26 | 201.26 | 209.76 | 201.26 | 1,418 |
| June 17, 2026 | 216.28 | 201.48 | 201.48 | 221.65 | 201.48 | 103 |
| June 16, 2026 | 224.63 | 217.54 | 217.54 | 226.03 | 216.68 | 974 |
| June 15, 2026 | 225.88 | 220.1 | 220.1 | 235 | 217.2 | 19 |
| June 12, 2026 | 233.03 | 228.67 | 228.67 | 233.84 | 224.76 | 266 |
| June 11, 2026 | 216.5 | 223.57 | 223.57 | 223.6 | 216.5 | 116 |
| June 10, 2026 | 211.06 | 220.35 | 220.35 | 224.27 | 206.98 | 324 |
| June 09, 2026 | 230.42 | 224.33 | 224.33 | 231.42 | 219.13 | 287 |
| June 08, 2026 | 217.58 | 225.48 | 225.48 | 225.48 | 217.58 | 652 |
| June 05, 2026 | 222.78 | 223.19 | 223.19 | 223.44 | 222.78 | 420 |
| June 04, 2026 | 215.32 | 215.91 | 215.91 | 215.91 | 215.31 | 25 |
| June 03, 2026 | 215 | 217.32 | 217.32 | 221.09 | 210 | 20 |
| June 02, 2026 | 213 | 216.27 | 216.27 | 221.21 | 213 | 689 |
| June 01, 2026 | 212.13 | 212.19 | 212.19 | 221.25 | 212.13 | 7,716 |
| May 29, 2026 | 216.15 | 217.28 | 217.28 | 218.18 | 212.63 | 159 |
| May 28, 2026 | 210.76 | 216.48 | 216.48 | 218.02 | 207.5 | 51 |
| May 27, 2026 | 216 | 211.85 | 211.85 | 217 | 211.6 | 77 |