Journeo PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 138.00 | 143.00 | 134.00 | 138.00 | 138.00 | 703 |
| 2022-12-30 | 138.00 | 142.70 | 138.00 | 138.00 | 138.00 | 5 |
| 2022-12-29 | 138.00 | 140.00 | 138.00 | 138.00 | 138.00 | 3,500 |
| 2022-12-28 | 136.85 | 139.92 | 136.85 | 138.00 | 138.00 | 3,667 |
| 2022-12-23 | 127.50 | 136.93 | 127.50 | 134.50 | 134.50 | 63,153 |
| 2022-12-22 | 115.00 | 133.00 | 110.30 | 126.50 | 126.50 | 167,448 |
| 2022-12-21 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 0 |
| 2022-12-20 | 118.50 | 120.88 | 118.50 | 118.50 | 118.50 | 2,000 |
| 2022-12-19 | 114.52 | 121.40 | 114.52 | 118.50 | 118.50 | 16,678 |
| 2022-12-16 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2022-12-15 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2022-12-14 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2022-12-13 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2022-12-12 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2022-12-09 | 108.10 | 108.10 | 107.50 | 107.50 | 107.50 | 5,526 |
| 2022-12-08 | 110.50 | 110.50 | 108.10 | 110.50 | 110.50 | 1,842 |
| 2022-12-07 | 110.50 | 113.00 | 110.50 | 110.50 | 110.50 | 14,000 |
| 2022-12-06 | 110.00 | 110.00 | 108.60 | 110.00 | 110.00 | 6,216 |
| 2022-12-05 | 106.50 | 110.50 | 104.65 | 110.50 | 110.50 | 10,885 |
| 2022-12-02 | 108.00 | 108.00 | 106.50 | 106.50 | 106.50 | 9,504 |
| 2022-12-01 | 110.50 | 111.00 | 110.50 | 110.50 | 110.50 | 4,589 |
| 2022-11-30 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 0 |
| 2022-11-29 | 110.50 | 110.50 | 108.30 | 110.50 | 110.50 | 8,365 |
| 2022-11-28 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2022-11-25 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2022-11-24 | 113.00 | 115.90 | 109.00 | 113.00 | 113.00 | 8,500 |
| 2022-11-23 | 113.00 | 113.00 | 110.00 | 113.00 | 113.00 | 5,750 |
| 2022-11-22 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2022-11-21 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2022-11-18 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2022-11-17 | 114.00 | 114.00 | 111.11 | 114.00 | 114.00 | 250 |
| 2022-11-16 | 113.00 | 116.80 | 109.20 | 114.00 | 114.00 | 3,530 |
| 2022-11-15 | 114.00 | 114.00 | 112.24 | 114.00 | 114.00 | 250 |
| 2022-11-14 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2022-11-11 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 33,258 |
| 2022-11-10 | 112.00 | 118.00 | 112.00 | 114.00 | 114.00 | 6,024 |
| 2022-11-09 | 111.50 | 113.00 | 111.50 | 111.50 | 111.50 | 4,712 |
| 2022-11-08 | 106.00 | 110.00 | 104.00 | 107.00 | 107.00 | 18,422 |
| 2022-11-07 | 106.00 | 108.00 | 102.00 | 106.00 | 106.00 | 7,000 |
| 2022-11-04 | 106.00 | 106.00 | 102.00 | 106.00 | 106.00 | 374 |
| 2022-11-03 | 108.50 | 109.75 | 106.00 | 106.00 | 106.00 | 1 |
| 2022-11-02 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 5,000 |
| 2022-11-01 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 4,044 |
| 2022-10-31 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2022-10-28 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2022-10-27 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1,101 |
| 2022-10-26 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2022-10-25 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2022-10-24 | 111.00 | 111.00 | 109.40 | 111.00 | 111.00 | 17 |
| 2022-10-21 | 111.00 | 111.00 | 109.40 | 111.00 | 111.00 | 27 |
| 2022-10-20 | 111.00 | 111.00 | 109.13 | 111.00 | 111.00 | 5,000 |
| 2022-10-19 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0 |
| 2022-10-18 | 115.54 | 115.54 | 112.50 | 112.50 | 112.50 | 11,252 |
| 2022-10-17 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | 5,000 |
| 2022-10-14 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 0 |
| 2022-10-13 | 117.50 | 119.50 | 117.02 | 118.50 | 118.50 | 17,020 |
| 2022-10-12 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2022-10-11 | 117.50 | 117.50 | 116.35 | 117.50 | 117.50 | 809 |
| 2022-10-10 | 117.50 | 117.50 | 116.30 | 117.50 | 117.50 | 1,000 |
| 2022-10-07 | 117.50 | 117.50 | 116.00 | 117.50 | 117.50 | 1,300 |
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.