Journeo PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 247.00 | 253.00 | 246.08 | 249.00 | 249.00 | 39,787 |
| 2024-03-07 | 240.51 | 249.99 | 240.51 | 247.00 | 247.00 | 53,323 |
| 2024-03-06 | 241.00 | 241.80 | 230.60 | 240.00 | 240.00 | 206,685 |
| 2024-03-05 | 247.00 | 248.02 | 240.04 | 241.00 | 241.00 | 51,188 |
| 2024-03-04 | 254.00 | 255.70 | 244.08 | 246.00 | 246.00 | 49,861 |
| 2024-03-01 | 260.00 | 262.00 | 254.00 | 254.00 | 254.00 | 51,646 |
| 2024-02-29 | 256.20 | 263.00 | 256.20 | 260.00 | 260.00 | 27,424 |
| 2024-02-28 | 245.00 | 257.92 | 244.33 | 255.00 | 255.00 | 70,824 |
| 2024-02-27 | 245.00 | 246.00 | 240.00 | 245.00 | 245.00 | 61,404 |
| 2024-02-26 | 254.00 | 254.45 | 238.25 | 245.00 | 245.00 | 225,532 |
| 2024-02-23 | 263.50 | 263.50 | 250.16 | 254.00 | 254.00 | 100,454 |
| 2024-02-22 | 265.00 | 267.80 | 262.25 | 265.00 | 265.00 | 34,545 |
| 2024-02-21 | 266.00 | 266.00 | 262.00 | 266.00 | 266.00 | 35,192 |
| 2024-02-20 | 266.00 | 273.00 | 263.60 | 267.00 | 267.00 | 153,123 |
| 2024-02-19 | 264.00 | 267.90 | 260.16 | 262.00 | 262.00 | 55,203 |
| 2024-02-16 | 265.00 | 266.90 | 260.00 | 264.00 | 264.00 | 88,022 |
| 2024-02-15 | 262.00 | 269.89 | 260.51 | 265.00 | 265.00 | 84,555 |
| 2024-02-14 | 270.00 | 273.00 | 256.00 | 262.00 | 262.00 | 108,084 |
| 2024-02-13 | 273.00 | 277.00 | 270.04 | 271.00 | 271.00 | 124,570 |
| 2024-02-12 | 251.00 | 274.00 | 251.00 | 269.00 | 269.00 | 366,042 |
| 2024-02-09 | 278.00 | 278.68 | 234.00 | 249.00 | 249.00 | 257,099 |
| 2024-02-08 | 282.00 | 282.30 | 276.06 | 278.00 | 278.00 | 37,568 |
| 2024-02-07 | 288.00 | 289.85 | 278.50 | 282.00 | 282.00 | 30,911 |
| 2024-02-06 | 289.00 | 290.95 | 286.25 | 288.00 | 288.00 | 34,489 |
| 2024-02-05 | 286.00 | 293.20 | 284.14 | 286.00 | 286.00 | 47,381 |
| 2024-02-02 | 284.00 | 288.80 | 283.86 | 286.00 | 286.00 | 13,491 |
| 2024-02-01 | 287.00 | 289.00 | 284.00 | 284.00 | 284.00 | 11,492 |
| 2024-01-31 | 294.00 | 295.60 | 280.16 | 287.00 | 287.00 | 70,734 |
| 2024-01-30 | 294.00 | 298.44 | 292.00 | 294.00 | 294.00 | 228,158 |
| 2024-01-29 | 292.00 | 296.00 | 290.11 | 294.00 | 294.00 | 145,827 |
| 2024-01-26 | 288.00 | 294.00 | 286.08 | 291.00 | 291.00 | 197,400 |
| 2024-01-25 | 288.00 | 290.00 | 286.25 | 288.00 | 288.00 | 19,195 |
| 2024-01-24 | 285.00 | 290.00 | 281.50 | 288.00 | 288.00 | 54,503 |
| 2024-01-23 | 282.46 | 289.82 | 282.46 | 285.00 | 285.00 | 210,654 |
| 2024-01-22 | 281.00 | 283.29 | 280.76 | 281.00 | 281.00 | 45,988 |
| 2024-01-19 | 282.00 | 284.00 | 280.66 | 281.00 | 281.00 | 172,514 |
| 2024-01-18 | 280.00 | 283.60 | 278.66 | 280.00 | 280.00 | 17,022 |
| 2024-01-17 | 280.00 | 282.50 | 276.21 | 280.00 | 280.00 | 28,082 |
| 2024-01-16 | 276.00 | 287.48 | 274.51 | 281.00 | 281.00 | 135,373 |
| 2024-01-15 | 273.00 | 277.40 | 270.00 | 276.00 | 276.00 | 96,334 |
| 2024-01-12 | 273.00 | 275.40 | 270.00 | 273.00 | 273.00 | 123,063 |
| 2024-01-11 | 273.00 | 274.48 | 270.00 | 273.00 | 273.00 | 34,202 |
| 2024-01-10 | 273.00 | 276.00 | 270.00 | 273.00 | 273.00 | 48,801 |
| 2024-01-09 | 271.00 | 278.00 | 268.00 | 278.00 | 278.00 | 45,840 |
| 2024-01-08 | 271.00 | 275.70 | 268.21 | 271.00 | 271.00 | 40,923 |
| 2024-01-05 | 274.00 | 275.69 | 265.52 | 271.00 | 271.00 | 60,692 |
| 2024-01-04 | 266.00 | 279.16 | 263.85 | 274.00 | 274.00 | 283,977 |
| 2024-01-03 | 266.00 | 268.00 | 263.75 | 266.00 | 266.00 | 21,155 |
| 2024-01-02 | 266.00 | 267.80 | 263.25 | 266.00 | 266.00 | 23,153 |
| 2023-12-29 | 266.00 | 266.00 | 263.25 | 266.00 | 266.00 | 20,660 |
| 2023-12-28 | 269.00 | 269.30 | 264.25 | 266.00 | 266.00 | 36,062 |
| 2023-12-27 | 269.00 | 271.16 | 266.76 | 269.00 | 269.00 | 30,108 |
| 2023-12-22 | 267.50 | 271.10 | 267.50 | 269.00 | 269.00 | 86,260 |
| 2023-12-21 | 267.70 | 267.70 | 266.00 | 267.00 | 267.00 | 12,389 |
| 2023-12-20 | 269.00 | 269.56 | 266.00 | 268.00 | 268.00 | 38,375 |
| 2023-12-19 | 269.00 | 270.20 | 267.30 | 269.00 | 269.00 | 21,280 |
| 2023-12-18 | 269.00 | 272.00 | 267.20 | 269.00 | 269.00 | 37,845 |
| 2023-12-15 | 273.55 | 273.55 | 267.00 | 269.00 | 269.00 | 44,969 |
| 2023-12-14 | 273.00 | 274.60 | 272.00 | 274.00 | 274.00 | 112,466 |
| 2023-12-13 | 266.00 | 275.97 | 265.10 | 273.00 | 273.00 | 147,510 |
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.