Journeo PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	182.50	187.20	181.20	184.00	184.00	23,139
2023-09-18	187.45	187.45	182.50	182.50	182.50	9,833
2023-09-15	188.50	188.50	184.00	188.50	188.50	3,730
2023-09-14	188.50	188.50	185.14	188.50	188.50	2,599
2023-09-13	188.50	188.80	185.36	188.50	188.50	10,000
2023-09-12	188.50	189.90	183.80	188.50	188.50	9,433
2023-09-11	190.00	191.96	185.25	188.50	188.50	33,136
2023-09-08	190.50	192.50	188.00	189.00	189.00	29,585
2023-09-07	187.00	193.46	185.16	190.50	190.50	51,464
2023-09-06	187.00	187.00	187.00	187.00	187.00	0
2023-09-05	184.50	189.87	184.05	187.00	187.00	9,793
2023-09-04	184.50	186.50	183.75	184.50	184.50	3,910
2023-09-01	184.50	186.45	183.60	184.50	184.50	8,838
2023-08-31	184.40	188.80	184.40	184.50	184.50	7,577
2023-08-30	183.50	184.45	183.50	183.50	183.50	75,400
2023-08-29	187.00	187.00	180.14	182.50	182.50	40,013
2023-08-25	187.50	189.70	187.00	187.50	187.50	11,837
2023-08-24	187.50	189.75	185.50	187.50	187.50	37,587
2023-08-23	187.50	189.85	186.70	187.50	187.50	13,751
2023-08-22	187.50	189.85	185.10	187.50	187.50	14,163
2023-08-21	187.50	189.85	187.50	187.50	187.50	20,830
2023-08-18	190.26	190.26	187.50	187.50	187.50	34,795
2023-08-17	188.50	191.79	188.50	188.50	188.50	59,925
2023-08-16	188.50	191.65	186.85	188.50	188.50	33,908
2023-08-15	192.50	193.40	185.70	188.50	188.50	27,595
2023-08-14	192.50	194.85	190.75	192.50	192.50	94,859
2023-08-11	190.10	193.45	190.10	192.50	192.50	87,429
2023-08-10	189.00	189.00	189.00	189.00	189.00	1,591
2023-08-09	189.50	191.00	189.50	189.50	189.50	9,702
2023-08-08	189.50	191.60	189.50	189.50	189.50	38,526
2023-08-07	189.50	191.85	188.47	189.50	189.50	51,033
2023-08-04	187.00	191.85	182.12	189.50	189.50	177,563
2023-08-03	180.50	188.92	179.80	186.50	186.50	306,273
2023-08-02	188.50	190.00	178.28	180.50	180.50	29,876
2023-08-01	186.16	199.90	186.16	190.00	190.00	160,604
2023-07-31	180.00	181.27	180.00	180.00	180.00	30,225
2023-07-28	180.00	181.80	176.00	180.00	180.00	55,978
2023-07-27	180.00	180.00	175.50	180.00	180.00	9,200
2023-07-26	182.25	182.25	180.00	180.00	180.00	3,596
2023-07-25	183.00	183.45	182.00	183.00	183.00	71,201
2023-07-24	183.00	183.80	182.04	183.00	183.00	9,586
2023-07-21	183.50	184.00	182.00	183.00	183.00	29,614
2023-07-20	183.50	183.50	182.00	183.50	183.50	9,657
2023-07-19	183.75	183.75	182.30	183.50	183.50	5,500
2023-07-18	181.00	188.00	181.00	184.50	184.50	39,529
2023-07-17	182.50	183.00	178.08	183.00	183.00	25,150
2023-07-14	183.50	185.00	182.50	182.50	182.50	1,168
2023-07-13	185.00	186.50	182.00	183.50	183.50	10,200
2023-07-12	186.50	186.50	185.00	185.00	185.00	16,380
2023-07-11	183.00	189.00	183.00	187.50	187.50	17,165
2023-07-10	181.00	182.95	180.00	181.00	181.00	70,046
2023-07-07	181.00	182.95	179.08	181.00	181.00	7,487
2023-07-06	181.00	182.95	179.00	181.00	181.00	6,329
2023-07-05	181.00	181.20	181.00	181.00	181.00	1,197
2023-07-04	181.20	181.20	181.00	181.00	181.00	2,550
2023-07-03	186.50	186.50	182.00	182.50	182.50	38,126
2023-06-30	189.32	189.32	186.08	186.50	186.50	21,208
2023-06-29	192.51	192.51	190.00	191.00	191.00	6,373
2023-06-28	197.00	199.40	193.00	193.50	193.50	78,657
2023-06-27	194.50	205.88	193.50	197.00	197.00	71,159

← NewerPage 14 of 22 · 1,262 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.