Journeo PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 273.00 | 273.75 | 263.60 | 266.00 | 266.00 | 76,829 |
| 2023-12-11 | 265.70 | 279.80 | 265.70 | 273.00 | 273.00 | 151,789 |
| 2023-12-08 | 262.00 | 265.94 | 260.00 | 263.00 | 263.00 | 168,342 |
| 2023-12-07 | 264.00 | 265.79 | 260.00 | 262.00 | 262.00 | 33,348 |
| 2023-12-06 | 269.00 | 271.25 | 261.00 | 264.00 | 264.00 | 65,959 |
| 2023-12-05 | 274.00 | 280.00 | 268.00 | 272.00 | 272.00 | 174,726 |
| 2023-12-04 | 255.00 | 274.00 | 252.11 | 274.00 | 274.00 | 321,830 |
| 2023-12-01 | 229.00 | 260.00 | 227.75 | 255.00 | 255.00 | 337,433 |
| 2023-11-30 | 229.00 | 231.48 | 226.15 | 229.00 | 229.00 | 339,000 |
| 2023-11-29 | 229.00 | 231.76 | 226.00 | 229.00 | 229.00 | 100,000 |
| 2023-11-28 | 223.00 | 235.70 | 222.00 | 229.00 | 229.00 | 311,139 |
| 2023-11-27 | 216.00 | 217.87 | 215.32 | 216.00 | 216.00 | 15,357 |
| 2023-11-24 | 216.00 | 218.00 | 215.62 | 216.00 | 216.00 | 121,216 |
| 2023-11-23 | 216.00 | 218.00 | 215.62 | 216.00 | 216.00 | 8,107 |
| 2023-11-22 | 216.00 | 217.00 | 215.00 | 216.00 | 216.00 | 33,530 |
| 2023-11-21 | 216.00 | 218.00 | 215.40 | 216.00 | 216.00 | 31,580 |
| 2023-11-20 | 203.88 | 218.00 | 203.88 | 216.00 | 216.00 | 109,965 |
| 2023-11-17 | 198.00 | 203.96 | 196.76 | 202.00 | 202.00 | 123,715 |
| 2023-11-16 | 198.00 | 200.00 | 194.25 | 198.00 | 198.00 | 39,306 |
| 2023-11-15 | 199.30 | 199.30 | 194.25 | 198.00 | 198.00 | 47,185 |
| 2023-11-14 | 200.00 | 200.00 | 196.25 | 200.00 | 200.00 | 13,450 |
| 2023-11-13 | 200.00 | 200.00 | 196.00 | 200.00 | 200.00 | 27,954 |
| 2023-11-10 | 199.00 | 200.00 | 196.16 | 200.00 | 200.00 | 105,596 |
| 2023-11-09 | 206.00 | 207.00 | 196.50 | 199.00 | 199.00 | 55,372 |
| 2023-11-08 | 210.00 | 211.45 | 200.80 | 206.00 | 206.00 | 74,464 |
| 2023-11-07 | 215.00 | 216.51 | 208.00 | 210.00 | 210.00 | 26,771 |
| 2023-11-06 | 215.00 | 217.70 | 212.12 | 215.00 | 215.00 | 23,743 |
| 2023-11-03 | 215.00 | 218.00 | 215.00 | 215.00 | 215.00 | 78,483 |
| 2023-11-02 | 214.00 | 217.00 | 212.60 | 214.00 | 214.00 | 8,987 |
| 2023-11-01 | 213.00 | 216.89 | 211.60 | 214.00 | 214.00 | 18,239 |
| 2023-10-31 | 213.00 | 215.15 | 211.32 | 213.00 | 213.00 | 7,366 |
| 2023-10-30 | 214.00 | 215.76 | 210.25 | 213.00 | 213.00 | 4,828 |
| 2023-10-27 | 214.00 | 215.80 | 210.25 | 214.00 | 214.00 | 3,657 |
| 2023-10-26 | 217.00 | 217.30 | 210.00 | 214.00 | 214.00 | 14,589 |
| 2023-10-25 | 210.10 | 220.80 | 210.10 | 217.00 | 217.00 | 70,500 |
| 2023-10-24 | 211.00 | 211.00 | 206.12 | 209.00 | 209.00 | 21,913 |
| 2023-10-23 | 211.00 | 212.00 | 210.04 | 211.00 | 211.00 | 31,190 |
| 2023-10-20 | 216.00 | 217.50 | 210.10 | 211.00 | 211.00 | 65,206 |
| 2023-10-19 | 216.00 | 216.00 | 211.35 | 216.00 | 216.00 | 6,445 |
| 2023-10-18 | 218.00 | 221.16 | 216.00 | 216.00 | 216.00 | 18,376 |
| 2023-10-17 | 218.00 | 221.84 | 216.20 | 218.00 | 218.00 | 64,498 |
| 2023-10-16 | 218.00 | 224.00 | 217.60 | 218.00 | 218.00 | 30,406 |
| 2023-10-13 | 224.00 | 227.00 | 218.00 | 218.00 | 218.00 | 23,438 |
| 2023-10-12 | 224.00 | 227.60 | 223.50 | 224.00 | 224.00 | 57,497 |
| 2023-10-11 | 226.00 | 227.20 | 223.50 | 224.00 | 224.00 | 40,450 |
| 2023-10-10 | 218.90 | 230.00 | 218.90 | 226.00 | 226.00 | 65,410 |
| 2023-10-09 | 208.00 | 221.94 | 206.90 | 217.00 | 217.00 | 60,250 |
| 2023-10-06 | 213.00 | 215.18 | 204.00 | 208.00 | 208.00 | 129,768 |
| 2023-10-05 | 220.00 | 221.52 | 213.56 | 216.00 | 216.00 | 61,112 |
| 2023-10-04 | 229.00 | 229.30 | 212.21 | 220.00 | 220.00 | 131,493 |
| 2023-10-03 | 229.00 | 231.00 | 228.55 | 229.00 | 229.00 | 20,467 |
| 2023-10-02 | 229.00 | 232.00 | 228.40 | 229.00 | 229.00 | 151,210 |
| 2023-09-29 | 226.00 | 231.65 | 225.11 | 229.00 | 229.00 | 245,349 |
| 2023-09-28 | 238.00 | 238.80 | 224.50 | 226.00 | 226.00 | 66,167 |
| 2023-09-27 | 235.90 | 243.60 | 235.90 | 238.00 | 238.00 | 116,723 |
| 2023-09-26 | 233.00 | 237.96 | 230.05 | 235.00 | 235.00 | 179,324 |
| 2023-09-25 | 207.50 | 233.00 | 207.50 | 224.00 | 224.00 | 220,036 |
| 2023-09-22 | 204.00 | 209.82 | 201.00 | 207.00 | 207.00 | 37,484 |
| 2023-09-21 | 195.00 | 204.92 | 195.00 | 200.00 | 200.00 | 129,423 |
| 2023-09-20 | 186.00 | 194.00 | 184.00 | 192.50 | 192.50 | 128,808 |
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.