Journeo PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 310.00 | 315.00 | 307.50 | 313.50 | 313.50 | 141,037 |
| 2024-08-29 | 311.00 | 316.00 | 310.00 | 310.00 | 310.00 | 40,340 |
| 2024-08-28 | 310.00 | 320.00 | 309.00 | 311.00 | 311.00 | 23,658 |
| 2024-08-27 | 306.50 | 315.00 | 306.50 | 310.00 | 310.00 | 18,266 |
| 2024-08-23 | 304.00 | 310.00 | 300.00 | 305.00 | 305.00 | 30,420 |
| 2024-08-22 | 310.00 | 316.39 | 304.00 | 304.00 | 304.00 | 45,310 |
| 2024-08-21 | 305.00 | 314.89 | 304.51 | 310.00 | 310.00 | 48,522 |
| 2024-08-20 | 301.50 | 310.00 | 298.15 | 305.00 | 305.00 | 55,165 |
| 2024-08-19 | 289.00 | 304.94 | 289.00 | 301.50 | 301.50 | 97,026 |
| 2024-08-16 | 285.00 | 289.90 | 283.67 | 286.00 | 286.00 | 22,874 |
| 2024-08-15 | 285.00 | 290.00 | 283.25 | 285.00 | 285.00 | 35,169 |
| 2024-08-14 | 282.00 | 286.60 | 280.00 | 285.00 | 285.00 | 41,290 |
| 2024-08-13 | 270.41 | 288.89 | 270.41 | 281.00 | 281.00 | 180,960 |
| 2024-08-12 | 270.50 | 275.00 | 265.40 | 270.00 | 270.00 | 16,548 |
| 2024-08-09 | 267.50 | 276.00 | 267.21 | 270.50 | 270.50 | 31,005 |
| 2024-08-08 | 267.00 | 273.00 | 265.30 | 267.50 | 267.50 | 22,649 |
| 2024-08-07 | 269.50 | 270.00 | 266.55 | 268.50 | 268.50 | 54,310 |
| 2024-08-06 | 255.00 | 277.80 | 255.00 | 270.00 | 270.00 | 116,363 |
| 2024-08-05 | 260.00 | 260.00 | 245.00 | 252.50 | 252.50 | 78,253 |
| 2024-08-02 | 273.50 | 275.41 | 260.00 | 265.00 | 265.00 | 430,025 |
| 2024-08-01 | 272.71 | 279.89 | 272.71 | 273.50 | 273.50 | 68,300 |
| 2024-07-31 | 257.00 | 275.00 | 257.00 | 272.50 | 272.50 | 423,254 |
| 2024-07-30 | 235.00 | 262.00 | 231.10 | 256.00 | 256.00 | 597,702 |
| 2024-07-29 | 226.50 | 233.00 | 220.00 | 228.00 | 228.00 | 172,007 |
| 2024-07-26 | 223.00 | 226.00 | 220.55 | 223.00 | 223.00 | 10,362 |
| 2024-07-25 | 224.16 | 224.16 | 218.50 | 223.00 | 223.00 | 63,552 |
| 2024-07-24 | 226.00 | 226.70 | 222.20 | 226.00 | 226.00 | 34,453 |
| 2024-07-23 | 226.00 | 226.00 | 224.02 | 226.00 | 226.00 | 28,971 |
| 2024-07-22 | 228.50 | 231.00 | 223.50 | 226.00 | 226.00 | 77,748 |
| 2024-07-19 | 233.10 | 233.10 | 215.75 | 228.50 | 228.50 | 123,365 |
| 2024-07-18 | 235.50 | 236.00 | 233.98 | 235.50 | 235.50 | 67,974 |
| 2024-07-17 | 227.50 | 238.00 | 227.33 | 235.50 | 235.50 | 171,576 |
| 2024-07-16 | 212.00 | 232.00 | 210.80 | 227.50 | 227.50 | 444,891 |
| 2024-07-15 | 232.00 | 233.70 | 208.10 | 209.00 | 209.00 | 327,187 |
| 2024-07-12 | 242.80 | 242.80 | 228.10 | 232.00 | 232.00 | 386,584 |
| 2024-07-11 | 246.00 | 247.80 | 242.60 | 246.00 | 246.00 | 14,427 |
| 2024-07-10 | 246.00 | 246.80 | 242.08 | 246.00 | 246.00 | 67,908 |
| 2024-07-09 | 247.80 | 247.80 | 244.00 | 247.00 | 247.00 | 31,083 |
| 2024-07-08 | 251.00 | 252.20 | 247.08 | 251.00 | 251.00 | 60,438 |
| 2024-07-05 | 252.50 | 254.45 | 247.25 | 251.00 | 251.00 | 43,103 |
| 2024-07-04 | 250.50 | 252.50 | 248.15 | 252.50 | 252.50 | 23,396 |
| 2024-07-03 | 252.50 | 253.00 | 248.00 | 250.50 | 250.50 | 50,037 |
| 2024-07-02 | 252.50 | 252.50 | 248.00 | 252.50 | 252.50 | 71,526 |
| 2024-07-01 | 250.00 | 254.66 | 246.60 | 252.50 | 252.50 | 130,573 |
| 2024-06-28 | 255.50 | 256.89 | 248.25 | 250.00 | 250.00 | 27,767 |
| 2024-06-27 | 252.50 | 256.95 | 251.03 | 255.50 | 255.50 | 88,370 |
| 2024-06-26 | 252.50 | 255.00 | 250.10 | 252.50 | 252.50 | 141,966 |
| 2024-06-25 | 248.00 | 254.00 | 247.93 | 252.50 | 252.50 | 34,611 |
| 2024-06-24 | 248.00 | 252.00 | 246.65 | 252.00 | 252.00 | 34,964 |
| 2024-06-21 | 248.00 | 249.59 | 246.55 | 248.00 | 248.00 | 21,726 |
| 2024-06-20 | 248.00 | 249.80 | 246.00 | 248.00 | 248.00 | 43,521 |
| 2024-06-19 | 244.00 | 250.00 | 238.50 | 248.00 | 248.00 | 58,965 |
| 2024-06-18 | 246.00 | 247.16 | 240.08 | 244.00 | 244.00 | 14,770 |
| 2024-06-17 | 249.50 | 250.80 | 241.25 | 246.00 | 246.00 | 159,884 |
| 2024-06-14 | 251.00 | 252.40 | 245.72 | 249.50 | 249.50 | 27,484 |
| 2024-06-13 | 255.03 | 255.03 | 245.30 | 251.00 | 251.00 | 131,198 |
| 2024-06-12 | 256.50 | 256.89 | 255.03 | 256.50 | 256.50 | 31,596 |
| 2024-06-11 | 257.50 | 258.45 | 255.00 | 256.50 | 256.50 | 122,074 |
| 2024-06-10 | 257.50 | 259.20 | 255.65 | 257.50 | 257.50 | 20,650 |
| 2024-06-07 | 257.50 | 260.00 | 256.25 | 257.50 | 257.50 | 11,478 |
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.