Journeo PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 542.00 | 544.40 | 538.00 | 542.00 | 542.00 | 13,919 |
| 2026-10-15 | 542.00 | 542.00 | 539.60 | 542.00 | 542.00 | 69,358 |
| 2026-10-14 | 542.00 | 546.00 | 538.00 | 541.00 | 541.00 | 70,474 |
| 2026-10-13 | 542.00 | 546.00 | 538.00 | 542.00 | 542.00 | 33,843 |
| 2026-10-12 | 542.00 | 546.00 | 538.00 | 542.00 | 542.00 | 22,256 |
| 2026-10-09 | 542.00 | 546.00 | 538.00 | 542.00 | 542.00 | 35,323 |
| 2026-10-08 | 545.00 | 548.50 | 538.50 | 542.00 | 542.00 | 33,524 |
| 2026-10-07 | 545.00 | 550.00 | 540.00 | 545.00 | 545.00 | 14,781 |
| 2026-10-06 | 549.00 | 549.50 | 540.00 | 545.00 | 545.00 | 42,028 |
| 2026-10-05 | 540.00 | 558.00 | 536.00 | 549.00 | 549.00 | 40,578 |
| 2026-10-02 | 540.00 | 544.00 | 536.00 | 540.00 | 540.00 | 56,295 |
| 2026-10-01 | 541.00 | 541.00 | 536.00 | 538.00 | 538.00 | 17,380 |
| 2026-09-30 | 539.00 | 541.00 | 534.50 | 541.00 | 541.00 | 41,016 |
| 2026-09-29 | 539.00 | 544.00 | 534.00 | 539.00 | 539.00 | 17,222 |
| 2026-09-28 | 539.00 | 544.00 | 534.00 | 539.00 | 539.00 | 73,359 |
| 2026-09-25 | 542.00 | 550.00 | 534.00 | 539.00 | 539.00 | 52,132 |
| 2026-09-24 | 542.00 | 550.00 | 534.00 | 542.00 | 542.00 | 20,474 |
| 2026-09-23 | 542.00 | 550.00 | 534.00 | 542.00 | 542.00 | 14,034 |
| 2026-09-22 | 542.00 | 544.00 | 534.50 | 542.00 | 542.00 | 24,349 |
| 2026-09-21 | 542.00 | 550.00 | 534.02 | 542.00 | 542.00 | 337,350 |
| 2026-09-18 | 542.00 | 549.20 | 534.00 | 542.00 | 542.00 | 62,077 |
| 2026-09-17 | 540.00 | 550.00 | 530.00 | 542.00 | 542.00 | 13,619 |
| 2026-09-16 | 540.00 | 550.00 | 530.00 | 540.00 | 540.00 | 24,483 |
| 2026-09-15 | 540.00 | 550.00 | 530.00 | 540.00 | 540.00 | 20,864 |
| 2026-09-14 | 536.00 | 550.00 | 530.00 | 540.00 | 540.00 | 58,327 |
| 2026-09-11 | 536.00 | 542.00 | 531.00 | 536.00 | 536.00 | 121,611 |
| 2026-09-10 | 543.00 | 546.00 | 530.00 | 536.00 | 536.00 | 204,816 |
| 2026-09-09 | 543.00 | 559.50 | 536.00 | 543.00 | 543.00 | 278,065 |
| 2026-09-08 | 553.00 | 560.00 | 521.00 | 543.00 | 543.00 | 171,750 |
| 2026-09-07 | 528.00 | 548.45 | 520.00 | 546.00 | 546.00 | 70,156 |
| 2026-09-04 | 535.00 | 540.00 | 515.33 | 528.00 | 528.00 | 29,446 |
| 2026-09-03 | 525.00 | 540.00 | 524.00 | 535.00 | 535.00 | 195,569 |
| 2026-09-02 | 509.50 | 530.00 | 509.50 | 518.00 | 518.00 | 33,898 |
| 2026-09-01 | 505.00 | 510.00 | 500.07 | 505.00 | 505.00 | 109,642 |
| 2026-08-28 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | 222,313 |
| 2026-08-27 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | 81,090 |
| 2026-08-26 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | 8,286 |
| 2026-08-25 | 505.00 | 510.00 | 498.00 | 505.00 | 505.00 | 25,842 |
| 2026-08-24 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | 15,229 |
| 2026-08-21 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | 32,062 |
| 2026-08-20 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | 18,169 |
| 2026-08-19 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | 7,565 |
| 2026-08-18 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | 52,941 |
| 2026-08-17 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | 74,308 |
| 2026-08-14 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | 57,560 |
| 2026-08-13 | 498.00 | 506.00 | 492.50 | 503.00 | 503.00 | 38,973 |
| 2026-08-12 | 498.00 | 506.00 | 490.80 | 498.00 | 498.00 | 11,252 |
| 2026-08-11 | 498.00 | 506.00 | 490.00 | 498.00 | 498.00 | 24,275 |
| 2026-08-10 | 495.00 | 510.00 | 491.00 | 498.00 | 498.00 | 59,867 |
| 2026-08-07 | 500.00 | 510.00 | 474.92 | 495.00 | 495.00 | 76,027 |
| 2026-08-06 | 505.00 | 510.00 | 490.00 | 500.00 | 500.00 | 39,493 |
| 2026-08-05 | 485.00 | 520.00 | 480.00 | 505.00 | 505.00 | 180,511 |
| 2026-08-04 | 476.50 | 490.00 | 473.00 | 485.00 | 485.00 | 56,663 |
| 2026-08-03 | 476.50 | 480.00 | 473.08 | 476.50 | 476.50 | 48,822 |
| 2026-07-31 | 477.50 | 480.00 | 473.84 | 476.50 | 476.50 | 91,325 |
| 2026-07-30 | 477.50 | 480.00 | 471.50 | 477.50 | 477.50 | 42,070 |
| 2026-07-29 | 476.50 | 480.00 | 475.00 | 477.50 | 477.50 | 89,394 |
| 2026-07-28 | 482.50 | 490.00 | 470.00 | 475.00 | 475.00 | 163,420 |
| 2026-07-27 | 480.00 | 490.00 | 470.00 | 475.00 | 475.00 | 46,965 |
| 2026-07-24 | 480.00 | 484.75 | 470.00 | 480.00 | 480.00 | 75,957 |
Page 1 of 22 · 1,264 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.