Journeo PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 187.00 | 198.00 | 187.00 | 194.50 | 194.50 | 46,779 |
| 2023-06-23 | 171.00 | 192.02 | 169.40 | 185.00 | 185.00 | 169,563 |
| 2023-06-22 | 171.00 | 171.75 | 169.40 | 171.00 | 171.00 | 1,088 |
| 2023-06-21 | 171.00 | 171.00 | 170.20 | 171.00 | 171.00 | 5,000 |
| 2023-06-20 | 173.36 | 173.36 | 171.00 | 171.00 | 171.00 | 3,500 |
| 2023-06-19 | 174.50 | 174.50 | 171.50 | 174.50 | 174.50 | 9,662 |
| 2023-06-16 | 175.50 | 175.50 | 172.25 | 175.50 | 175.50 | 8,800 |
| 2023-06-15 | 176.00 | 176.00 | 174.50 | 176.00 | 176.00 | 284 |
| 2023-06-14 | 176.00 | 176.00 | 174.50 | 176.00 | 176.00 | 20,266 |
| 2023-06-13 | 170.50 | 176.00 | 168.50 | 176.00 | 176.00 | 87,167 |
| 2023-06-12 | 170.50 | 173.00 | 168.00 | 170.50 | 170.50 | 2,015 |
| 2023-06-09 | 173.50 | 174.00 | 168.30 | 170.50 | 170.50 | 21,175 |
| 2023-06-08 | 161.00 | 174.95 | 160.00 | 173.50 | 173.50 | 90,916 |
| 2023-06-07 | 161.00 | 161.00 | 160.00 | 161.00 | 161.00 | 2,931 |
| 2023-06-06 | 161.50 | 161.95 | 161.00 | 161.00 | 161.00 | 824 |
| 2023-06-05 | 162.51 | 162.51 | 160.00 | 161.50 | 161.50 | 16,324 |
| 2023-06-02 | 163.00 | 163.34 | 163.00 | 163.00 | 163.00 | 27,937 |
| 2023-06-01 | 163.00 | 163.50 | 162.24 | 163.00 | 163.00 | 9,933 |
| 2023-05-31 | 164.91 | 164.91 | 163.00 | 163.00 | 163.00 | 29,127 |
| 2023-05-30 | 165.00 | 165.70 | 164.00 | 165.00 | 165.00 | 32,374 |
| 2023-05-26 | 165.00 | 165.00 | 164.68 | 165.00 | 165.00 | 166 |
| 2023-05-25 | 164.50 | 165.93 | 163.25 | 165.00 | 165.00 | 9,824 |
| 2023-05-24 | 165.00 | 165.00 | 164.41 | 165.00 | 165.00 | 2,748 |
| 2023-05-23 | 169.50 | 169.65 | 164.50 | 166.50 | 166.50 | 37,510 |
| 2023-05-22 | 169.50 | 170.85 | 169.50 | 169.50 | 169.50 | 686 |
| 2023-05-19 | 169.50 | 170.95 | 169.00 | 169.50 | 169.50 | 3,096 |
| 2023-05-18 | 169.50 | 170.10 | 167.25 | 169.50 | 169.50 | 28,826 |
| 2023-05-17 | 174.15 | 174.15 | 168.99 | 169.50 | 169.50 | 11,972 |
| 2023-05-16 | 175.50 | 176.50 | 174.00 | 175.50 | 175.50 | 5,877 |
| 2023-05-15 | 174.50 | 176.95 | 174.06 | 175.50 | 175.50 | 9,315 |
| 2023-05-12 | 171.50 | 172.97 | 170.36 | 171.50 | 171.50 | 12,444 |
| 2023-05-11 | 171.50 | 171.50 | 171.26 | 171.50 | 171.50 | 2,846 |
| 2023-05-10 | 172.50 | 172.85 | 171.00 | 171.50 | 171.50 | 8,625 |
| 2023-05-09 | 176.00 | 176.88 | 172.37 | 174.50 | 174.50 | 11,774 |
| 2023-05-05 | 176.00 | 176.88 | 175.00 | 176.00 | 176.00 | 25,650 |
| 2023-05-04 | 173.50 | 176.95 | 172.37 | 176.00 | 176.00 | 25,183 |
| 2023-05-03 | 177.50 | 178.95 | 172.00 | 173.50 | 173.50 | 15,634 |
| 2023-05-02 | 168.50 | 180.00 | 165.00 | 177.50 | 177.50 | 71,351 |
| 2023-04-28 | 171.50 | 172.00 | 162.00 | 168.50 | 168.50 | 45,304 |
| 2023-04-27 | 171.50 | 171.50 | 170.00 | 171.50 | 171.50 | 657 |
| 2023-04-26 | 179.50 | 179.50 | 161.00 | 172.50 | 172.50 | 69,891 |
| 2023-04-25 | 181.50 | 183.50 | 180.10 | 180.50 | 180.50 | 3,412 |
| 2023-04-24 | 180.00 | 187.00 | 180.00 | 181.50 | 181.50 | 44,273 |
| 2023-04-21 | 179.00 | 181.00 | 176.12 | 179.00 | 179.00 | 19,831 |
| 2023-04-20 | 177.00 | 181.07 | 177.00 | 179.00 | 179.00 | 31,259 |
| 2023-04-19 | 177.00 | 178.00 | 176.00 | 176.00 | 176.00 | 9,033 |
| 2023-04-18 | 179.00 | 184.00 | 176.04 | 177.00 | 177.00 | 13,301 |
| 2023-04-17 | 178.00 | 183.64 | 176.06 | 178.00 | 178.00 | 22,282 |
| 2023-04-14 | 172.00 | 184.34 | 172.00 | 177.00 | 177.00 | 59,082 |
| 2023-04-13 | 169.50 | 172.00 | 167.10 | 171.00 | 171.00 | 8,110 |
| 2023-04-12 | 175.71 | 175.71 | 167.06 | 169.50 | 169.50 | 35,760 |
| 2023-04-11 | 174.00 | 183.00 | 173.12 | 176.50 | 176.50 | 51,791 |
| 2023-04-06 | 166.50 | 176.00 | 164.00 | 174.00 | 174.00 | 77,298 |
| 2023-04-05 | 160.00 | 168.00 | 158.00 | 166.50 | 166.50 | 57,581 |
| 2023-04-04 | 160.00 | 160.21 | 160.00 | 160.00 | 160.00 | 6,310 |
| 2023-04-03 | 165.00 | 165.52 | 158.07 | 160.00 | 160.00 | 35,788 |
| 2023-03-31 | 171.50 | 174.44 | 162.28 | 164.50 | 164.50 | 84,394 |
| 2023-03-30 | 167.50 | 171.00 | 165.30 | 171.00 | 171.00 | 29,070 |
| 2023-03-29 | 161.30 | 170.00 | 161.30 | 167.50 | 167.50 | 45,159 |
| 2023-03-28 | 157.92 | 166.00 | 157.92 | 158.50 | 158.50 | 96,269 |
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.