Journeo PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 116.00 | 116.00 | 112.16 | 116.00 | 116.00 | 600 |
| 2022-07-11 | 114.70 | 119.10 | 114.70 | 116.00 | 116.00 | 5,126 |
| 2022-07-08 | 109.00 | 113.00 | 109.00 | 109.00 | 109.00 | 1,500 |
| 2022-07-07 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2022-07-06 | 109.00 | 110.00 | 109.00 | 109.00 | 109.00 | 2,267 |
| 2022-07-05 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | 17,000 |
| 2022-07-04 | 111.00 | 111.00 | 109.88 | 111.00 | 111.00 | 5,000 |
| 2022-07-01 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2022-06-30 | 110.00 | 111.00 | 107.00 | 111.00 | 111.00 | 250 |
| 2022-06-29 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | 1,500 |
| 2022-06-28 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0 |
| 2022-06-27 | 113.15 | 113.15 | 110.00 | 112.50 | 112.50 | 2,176 |
| 2022-06-24 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 0 |
| 2022-06-23 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 0 |
| 2022-06-22 | 114.50 | 114.50 | 109.00 | 114.50 | 114.50 | 9,524 |
| 2022-06-21 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 0 |
| 2022-06-20 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 0 |
| 2022-06-17 | 114.50 | 114.50 | 112.10 | 114.50 | 114.50 | 3,500 |
| 2022-06-16 | 114.50 | 114.50 | 112.24 | 114.50 | 114.50 | 251 |
| 2022-06-15 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 4,305 |
| 2022-06-14 | 116.00 | 121.00 | 109.75 | 116.00 | 116.00 | 16,030 |
| 2022-06-13 | 116.00 | 116.00 | 113.20 | 116.00 | 116.00 | 937 |
| 2022-06-10 | 118.00 | 122.70 | 115.00 | 118.00 | 118.00 | 8,272 |
| 2022-06-09 | 118.00 | 122.70 | 118.00 | 118.00 | 118.00 | 137 |
| 2022-06-08 | 118.00 | 122.70 | 118.00 | 118.00 | 118.00 | 2,744 |
| 2022-06-07 | 110.00 | 114.70 | 110.00 | 110.00 | 110.00 | 587 |
| 2022-06-06 | 110.00 | 113.00 | 105.90 | 110.00 | 110.00 | 2,694 |
| 2022-06-01 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2022-05-31 | 110.00 | 113.00 | 110.00 | 110.00 | 110.00 | 1,139 |
| 2022-05-30 | 110.00 | 110.50 | 110.00 | 110.00 | 110.00 | 8,239 |
| 2022-05-27 | 109.00 | 109.00 | 105.40 | 109.00 | 109.00 | 1,500 |
| 2022-05-26 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2022-05-25 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2022-05-24 | 109.00 | 110.60 | 109.00 | 109.00 | 109.00 | 22,500 |
| 2022-05-23 | 109.00 | 110.84 | 105.00 | 109.00 | 109.00 | 2,615 |
| 2022-05-20 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2022-05-19 | 109.00 | 109.00 | 105.00 | 109.00 | 109.00 | 12,800 |
| 2022-05-18 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2022-05-17 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2022-05-16 | 111.00 | 112.04 | 106.00 | 109.00 | 109.00 | 6,054 |
| 2022-05-13 | 111.00 | 113.90 | 107.20 | 111.00 | 111.00 | 3,437 |
| 2022-05-12 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2022-05-11 | 114.00 | 114.00 | 111.00 | 113.00 | 113.00 | 25,000 |
| 2022-05-10 | 114.00 | 118.00 | 111.00 | 114.00 | 114.00 | 51,474 |
| 2022-05-09 | 114.00 | 114.00 | 111.00 | 114.00 | 114.00 | 16,702 |
| 2022-05-06 | 114.00 | 114.80 | 114.00 | 114.00 | 114.00 | 1,475 |
| 2022-05-05 | 114.00 | 114.00 | 110.00 | 114.00 | 114.00 | 4,000 |
| 2022-05-04 | 115.00 | 115.00 | 110.08 | 114.00 | 114.00 | 7,307 |
| 2022-05-03 | 117.50 | 117.50 | 115.10 | 117.50 | 117.50 | 1,800 |
| 2022-04-29 | 120.00 | 120.00 | 115.60 | 120.00 | 120.00 | 6,600 |
| 2022-04-28 | 121.00 | 121.00 | 117.16 | 121.00 | 121.00 | 3,400 |
| 2022-04-27 | 123.00 | 125.10 | 120.00 | 122.00 | 122.00 | 8,603 |
| 2022-04-26 | 120.24 | 127.20 | 120.24 | 123.00 | 123.00 | 23,507 |
| 2022-04-25 | 124.50 | 124.50 | 120.00 | 120.00 | 120.00 | 3,092 |
| 2022-04-22 | 127.50 | 129.80 | 125.00 | 126.50 | 126.50 | 8,713 |
| 2022-04-21 | 124.50 | 130.00 | 124.50 | 127.50 | 127.50 | 34,285 |
| 2022-04-20 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2022-04-19 | 121.50 | 124.50 | 119.40 | 121.50 | 121.50 | 9,403 |
| 2022-04-14 | 117.50 | 123.90 | 117.50 | 121.50 | 121.50 | 20,266 |
| 2022-04-13 | 115.00 | 119.00 | 113.50 | 115.00 | 115.00 | 1,068 |
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.