Journeo PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 256.50 | 259.89 | 255.20 | 257.50 | 257.50 | 36,679 |
| 2024-06-05 | 257.50 | 258.79 | 246.30 | 256.50 | 256.50 | 110,904 |
| 2024-06-04 | 262.50 | 263.00 | 255.26 | 258.50 | 258.50 | 46,326 |
| 2024-06-03 | 267.80 | 267.80 | 260.05 | 262.50 | 262.50 | 25,017 |
| 2024-05-31 | 269.50 | 269.50 | 267.00 | 269.50 | 269.50 | 25,621 |
| 2024-05-30 | 269.50 | 269.50 | 263.20 | 269.50 | 269.50 | 81,529 |
| 2024-05-29 | 269.50 | 269.90 | 267.20 | 269.50 | 269.50 | 488,390 |
| 2024-05-28 | 269.50 | 270.35 | 267.00 | 269.50 | 269.50 | 103,859 |
| 2024-05-24 | 269.50 | 272.70 | 265.00 | 269.50 | 269.50 | 630,928 |
| 2024-05-23 | 263.50 | 277.50 | 260.13 | 269.50 | 269.50 | 93,811 |
| 2024-05-22 | 264.50 | 264.78 | 256.17 | 259.00 | 259.00 | 77,192 |
| 2024-05-21 | 271.05 | 271.05 | 264.01 | 264.50 | 264.50 | 36,332 |
| 2024-05-20 | 272.50 | 273.80 | 270.00 | 272.00 | 272.00 | 34,439 |
| 2024-05-17 | 270.00 | 272.95 | 268.04 | 272.50 | 272.50 | 40,621 |
| 2024-05-16 | 270.50 | 271.90 | 266.00 | 270.00 | 270.00 | 55,432 |
| 2024-05-15 | 271.00 | 272.86 | 266.00 | 270.50 | 270.50 | 55,073 |
| 2024-05-14 | 275.78 | 275.78 | 270.00 | 271.00 | 271.00 | 36,602 |
| 2024-05-13 | 284.00 | 284.63 | 276.21 | 277.50 | 277.50 | 43,106 |
| 2024-05-10 | 281.50 | 287.75 | 280.77 | 284.00 | 284.00 | 80,001 |
| 2024-05-09 | 283.00 | 285.00 | 280.30 | 281.50 | 281.50 | 38,147 |
| 2024-05-08 | 276.35 | 285.80 | 276.35 | 283.00 | 283.00 | 77,033 |
| 2024-05-07 | 273.50 | 277.00 | 272.00 | 273.50 | 273.50 | 23,739 |
| 2024-05-03 | 270.00 | 275.00 | 269.25 | 272.50 | 272.50 | 13,945 |
| 2024-05-02 | 270.00 | 273.40 | 268.00 | 270.00 | 270.00 | 18,393 |
| 2024-05-01 | 273.73 | 273.73 | 270.00 | 270.00 | 270.00 | 25,591 |
| 2024-04-30 | 272.50 | 282.88 | 271.75 | 275.00 | 275.00 | 38,012 |
| 2024-04-29 | 263.00 | 274.89 | 262.82 | 271.00 | 271.00 | 57,975 |
| 2024-04-26 | 263.00 | 265.94 | 262.10 | 263.00 | 263.00 | 15,559 |
| 2024-04-25 | 258.80 | 268.80 | 258.80 | 263.00 | 263.00 | 69,133 |
| 2024-04-24 | 257.00 | 259.40 | 252.00 | 257.00 | 257.00 | 10,029 |
| 2024-04-23 | 256.00 | 259.80 | 254.35 | 257.00 | 257.00 | 21,792 |
| 2024-04-22 | 254.00 | 261.00 | 252.08 | 256.00 | 256.00 | 82,055 |
| 2024-04-19 | 248.50 | 251.89 | 246.67 | 247.50 | 247.50 | 31,597 |
| 2024-04-18 | 251.00 | 253.50 | 248.00 | 250.00 | 250.00 | 43,608 |
| 2024-04-17 | 252.00 | 254.89 | 248.06 | 251.00 | 251.00 | 36,052 |
| 2024-04-16 | 258.85 | 258.85 | 251.39 | 252.00 | 252.00 | 60,461 |
| 2024-04-15 | 264.00 | 266.85 | 260.13 | 263.50 | 263.50 | 28,629 |
| 2024-04-12 | 262.50 | 266.40 | 261.00 | 264.00 | 264.00 | 25,175 |
| 2024-04-11 | 262.50 | 264.95 | 258.20 | 262.50 | 262.50 | 19,406 |
| 2024-04-10 | 270.05 | 270.05 | 256.00 | 262.50 | 262.50 | 63,587 |
| 2024-04-09 | 261.50 | 273.00 | 260.11 | 270.50 | 270.50 | 154,613 |
| 2024-04-08 | 256.00 | 263.90 | 256.00 | 261.50 | 261.50 | 222,876 |
| 2024-04-05 | 253.00 | 255.96 | 242.08 | 255.50 | 255.50 | 121,379 |
| 2024-04-04 | 256.00 | 258.00 | 248.25 | 253.00 | 253.00 | 178,985 |
| 2024-04-03 | 269.50 | 271.44 | 251.66 | 256.00 | 256.00 | 150,409 |
| 2024-04-02 | 273.00 | 276.00 | 263.00 | 269.50 | 269.50 | 169,165 |
| 2024-03-28 | 274.00 | 277.92 | 270.60 | 273.00 | 273.00 | 108,566 |
| 2024-03-27 | 281.00 | 282.50 | 266.14 | 274.00 | 274.00 | 213,104 |
| 2024-03-26 | 287.00 | 295.50 | 277.00 | 281.00 | 281.00 | 304,618 |
| 2024-03-25 | 276.00 | 289.97 | 275.00 | 284.00 | 284.00 | 120,007 |
| 2024-03-22 | 259.00 | 278.50 | 256.65 | 276.00 | 276.00 | 65,807 |
| 2024-03-21 | 254.00 | 264.00 | 252.08 | 259.00 | 259.00 | 65,892 |
| 2024-03-20 | 255.00 | 259.90 | 251.03 | 254.00 | 254.00 | 107,491 |
| 2024-03-19 | 254.00 | 256.48 | 250.56 | 255.00 | 255.00 | 62,028 |
| 2024-03-18 | 250.00 | 255.00 | 248.20 | 254.00 | 254.00 | 86,553 |
| 2024-03-15 | 253.00 | 254.00 | 245.00 | 250.00 | 250.00 | 32,648 |
| 2024-03-14 | 261.71 | 261.71 | 250.00 | 253.00 | 253.00 | 54,966 |
| 2024-03-13 | 263.00 | 264.74 | 261.32 | 262.00 | 262.00 | 24,514 |
| 2024-03-12 | 262.00 | 269.92 | 261.00 | 263.00 | 263.00 | 99,030 |
| 2024-03-11 | 255.00 | 268.50 | 252.00 | 262.00 | 262.00 | 82,728 |
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.