Journeo PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 118.00 | 120.00 | 115.00 | 117.50 | 117.50 | 5,057 |
| 2022-10-05 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2022-10-04 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2022-10-03 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2022-09-30 | 115.50 | 118.00 | 115.50 | 115.50 | 115.50 | 924 |
| 2022-09-29 | 117.50 | 118.00 | 114.08 | 115.50 | 115.50 | 6,855 |
| 2022-09-28 | 121.00 | 122.00 | 117.50 | 117.50 | 117.50 | 3,279 |
| 2022-09-27 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2022-09-26 | 127.00 | 128.96 | 120.16 | 121.00 | 121.00 | 20,951 |
| 2022-09-23 | 115.00 | 132.00 | 111.48 | 125.00 | 125.00 | 51,863 |
| 2022-09-22 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2022-09-21 | 115.00 | 115.00 | 114.30 | 115.00 | 115.00 | 28 |
| 2022-09-20 | 117.00 | 119.82 | 114.30 | 117.00 | 117.00 | 2,391 |
| 2022-09-16 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2022-09-15 | 117.00 | 118.68 | 114.00 | 117.00 | 117.00 | 4,702 |
| 2022-09-14 | 116.48 | 117.00 | 116.48 | 117.00 | 117.00 | 3,997 |
| 2022-09-13 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2022-09-12 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2022-09-09 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2022-09-08 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2022-09-07 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2022-09-06 | 116.00 | 116.90 | 116.00 | 116.00 | 116.00 | 1,242 |
| 2022-09-05 | 116.00 | 117.00 | 112.16 | 116.00 | 116.00 | 4,186 |
| 2022-09-02 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2022-09-01 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2022-08-31 | 117.75 | 117.75 | 114.31 | 117.50 | 117.50 | 6,090 |
| 2022-08-30 | 123.50 | 124.00 | 120.00 | 123.50 | 123.50 | 2,266 |
| 2022-08-26 | 123.50 | 123.50 | 120.00 | 123.50 | 123.50 | 1,500 |
| 2022-08-25 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 632 |
| 2022-08-24 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-08-23 | 125.00 | 125.00 | 122.00 | 125.00 | 125.00 | 5,000 |
| 2022-08-22 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 0 |
| 2022-08-19 | 128.75 | 128.75 | 125.00 | 126.50 | 126.50 | 4,632 |
| 2022-08-18 | 129.00 | 130.00 | 129.00 | 129.00 | 129.00 | 187 |
| 2022-08-17 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2022-08-16 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2022-08-15 | 129.00 | 129.00 | 125.16 | 129.00 | 129.00 | 3,000 |
| 2022-08-12 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2022-08-11 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2022-08-10 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2022-08-09 | 131.00 | 134.76 | 129.00 | 129.00 | 129.00 | 10,124 |
| 2022-08-08 | 126.00 | 135.00 | 123.76 | 131.00 | 131.00 | 22,393 |
| 2022-08-05 | 126.00 | 128.00 | 126.00 | 126.00 | 126.00 | 3,118 |
| 2022-08-04 | 125.00 | 129.50 | 122.20 | 124.00 | 124.00 | 12,799 |
| 2022-08-03 | 121.00 | 126.79 | 121.00 | 125.00 | 125.00 | 10,094 |
| 2022-08-02 | 120.00 | 120.00 | 115.20 | 120.00 | 120.00 | 4,213 |
| 2022-08-01 | 118.00 | 121.70 | 118.00 | 120.00 | 120.00 | 7,313 |
| 2022-07-29 | 115.00 | 118.00 | 110.20 | 115.00 | 115.00 | 2,501 |
| 2022-07-28 | 115.00 | 115.00 | 111.11 | 115.00 | 115.00 | 2,500 |
| 2022-07-27 | 115.00 | 119.80 | 115.00 | 115.00 | 115.00 | 500 |
| 2022-07-26 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2022-07-25 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2022-07-22 | 115.00 | 115.00 | 111.11 | 115.00 | 115.00 | 94 |
| 2022-07-21 | 115.00 | 117.84 | 115.00 | 115.00 | 115.00 | 2,000 |
| 2022-07-20 | 114.00 | 114.00 | 110.08 | 114.00 | 114.00 | 4,500 |
| 2022-07-19 | 114.00 | 116.80 | 114.00 | 114.00 | 114.00 | 1,000 |
| 2022-07-18 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2022-07-15 | 114.00 | 116.80 | 114.00 | 114.00 | 114.00 | 428 |
| 2022-07-14 | 114.00 | 114.00 | 112.26 | 114.00 | 114.00 | 7,713 |
| 2022-07-13 | 116.00 | 116.00 | 112.26 | 116.00 | 116.00 | 725 |
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.