Journeo PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-27 | 154.00 | 156.30 | 150.60 | 153.00 | 153.00 | 13,232 |
| 2023-03-24 | 148.50 | 158.00 | 146.55 | 154.00 | 154.00 | 101,753 |
| 2023-03-23 | 141.00 | 151.90 | 137.65 | 148.50 | 148.50 | 63,177 |
| 2023-03-22 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | 9,130 |
| 2023-03-21 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 0 |
| 2023-03-20 | 139.00 | 140.96 | 137.40 | 137.50 | 137.50 | 27,205 |
| 2023-03-17 | 139.00 | 139.00 | 137.40 | 139.00 | 139.00 | 12,152 |
| 2023-03-16 | 139.00 | 139.00 | 137.40 | 139.00 | 139.00 | 2,669 |
| 2023-03-15 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2023-03-14 | 139.00 | 139.00 | 137.40 | 139.00 | 139.00 | 391 |
| 2023-03-13 | 140.00 | 141.80 | 135.00 | 139.00 | 139.00 | 22,167 |
| 2023-03-10 | 141.00 | 142.00 | 137.00 | 140.00 | 140.00 | 25,311 |
| 2023-03-09 | 141.00 | 141.00 | 137.00 | 141.00 | 141.00 | 25,915 |
| 2023-03-08 | 138.50 | 144.45 | 137.00 | 141.00 | 141.00 | 169,380 |
| 2023-03-07 | 140.00 | 140.70 | 137.50 | 137.50 | 137.50 | 97,080 |
| 2023-03-06 | 138.50 | 142.00 | 135.00 | 140.00 | 140.00 | 102,837 |
| 2023-03-03 | 136.00 | 141.50 | 134.88 | 138.50 | 138.50 | 56,225 |
| 2023-03-02 | 135.00 | 138.00 | 132.60 | 136.00 | 136.00 | 6,250 |
| 2023-03-01 | 135.00 | 137.90 | 132.60 | 135.00 | 135.00 | 5,935 |
| 2023-02-28 | 137.50 | 139.40 | 132.00 | 135.00 | 135.00 | 31,266 |
| 2023-02-27 | 137.50 | 138.50 | 135.00 | 137.50 | 137.50 | 15,181 |
| 2023-02-24 | 137.50 | 137.50 | 135.00 | 137.50 | 137.50 | 15,456 |
| 2023-02-23 | 132.50 | 138.00 | 132.00 | 137.50 | 137.50 | 13,226 |
| 2023-02-22 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2023-02-21 | 132.45 | 134.67 | 132.45 | 132.50 | 132.50 | 6,500 |
| 2023-02-20 | 131.50 | 132.45 | 131.50 | 131.50 | 131.50 | 1,100 |
| 2023-02-17 | 134.00 | 134.00 | 130.24 | 131.50 | 131.50 | 49,057 |
| 2023-02-16 | 134.50 | 134.50 | 132.00 | 134.50 | 134.50 | 662 |
| 2023-02-15 | 137.56 | 137.56 | 132.00 | 134.50 | 134.50 | 24,703 |
| 2023-02-14 | 139.50 | 139.95 | 137.50 | 139.50 | 139.50 | 26,852 |
| 2023-02-13 | 139.50 | 141.00 | 137.00 | 139.50 | 139.50 | 31,492 |
| 2023-02-10 | 133.50 | 142.00 | 128.40 | 139.50 | 139.50 | 94,212 |
| 2023-02-09 | 130.68 | 135.00 | 130.68 | 133.50 | 133.50 | 141,457 |
| 2023-02-08 | 128.50 | 128.50 | 127.80 | 128.50 | 128.50 | 4,295 |
| 2023-02-07 | 128.50 | 128.50 | 125.10 | 128.50 | 128.50 | 5,000 |
| 2023-02-06 | 127.50 | 128.50 | 125.10 | 128.50 | 128.50 | 10,044 |
| 2023-02-03 | 127.50 | 128.50 | 126.70 | 128.50 | 128.50 | 5,750 |
| 2023-02-02 | 127.50 | 127.50 | 125.10 | 127.50 | 127.50 | 76,846 |
| 2023-02-01 | 128.50 | 129.00 | 126.77 | 128.50 | 128.50 | 11,582 |
| 2023-01-31 | 131.00 | 135.00 | 126.00 | 128.50 | 128.50 | 19,072 |
| 2023-01-30 | 131.00 | 131.00 | 127.00 | 131.00 | 131.00 | 9,570 |
| 2023-01-27 | 134.00 | 134.00 | 129.40 | 134.00 | 134.00 | 36,046 |
| 2023-01-26 | 134.00 | 135.88 | 132.08 | 134.00 | 134.00 | 24,312 |
| 2023-01-25 | 136.00 | 136.00 | 134.00 | 134.00 | 134.00 | 19,937 |
| 2023-01-24 | 128.00 | 139.99 | 128.00 | 134.50 | 134.50 | 24,601 |
| 2023-01-23 | 126.00 | 127.00 | 126.00 | 126.00 | 126.00 | 15,000 |
| 2023-01-20 | 126.00 | 127.52 | 124.25 | 126.00 | 126.00 | 16,700 |
| 2023-01-19 | 125.50 | 126.00 | 124.08 | 126.00 | 126.00 | 1,341 |
| 2023-01-18 | 122.12 | 126.50 | 122.12 | 125.50 | 125.50 | 320,391 |
| 2023-01-17 | 121.50 | 124.50 | 121.50 | 121.50 | 121.50 | 7,142 |
| 2023-01-16 | 126.00 | 126.00 | 105.00 | 121.00 | 121.00 | 378,197 |
| 2023-01-13 | 129.50 | 129.95 | 110.00 | 128.00 | 128.00 | 285,693 |
| 2023-01-12 | 135.00 | 135.00 | 126.00 | 129.50 | 129.50 | 461,100 |
| 2023-01-11 | 136.50 | 136.50 | 134.00 | 136.50 | 136.50 | 22,534 |
| 2023-01-10 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 0 |
| 2023-01-09 | 137.50 | 137.50 | 133.50 | 137.50 | 137.50 | 5,500 |
| 2023-01-06 | 129.80 | 140.00 | 129.80 | 137.50 | 137.50 | 43,517 |
| 2023-01-05 | 135.00 | 138.50 | 127.00 | 129.00 | 129.00 | 18,087 |
| 2023-01-04 | 135.00 | 135.00 | 133.00 | 135.00 | 135.00 | 4,748 |
| 2023-01-03 | 138.00 | 143.00 | 134.00 | 138.00 | 138.00 | 703 |
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.