Journeo PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 480.00 | 490.00 | 471.50 | 480.00 | 480.00 | 48,405 |
| 2026-07-22 | 480.00 | 490.00 | 470.00 | 480.00 | 480.00 | 11,380 |
| 2026-07-21 | 477.50 | 490.00 | 470.00 | 480.00 | 480.00 | 32,886 |
| 2026-07-20 | 477.50 | 485.00 | 476.00 | 477.50 | 477.50 | 31,709 |
| 2026-07-17 | 477.50 | 485.00 | 470.00 | 477.50 | 477.50 | 93,154 |
| 2026-07-16 | 480.00 | 490.00 | 470.00 | 477.50 | 477.50 | 17,063 |
| 2026-07-15 | 482.50 | 490.00 | 475.00 | 480.00 | 480.00 | 30,828 |
| 2026-07-14 | 482.50 | 490.00 | 475.00 | 482.50 | 482.50 | 13,361 |
| 2026-07-13 | 480.00 | 490.00 | 470.00 | 482.50 | 482.50 | 84,296 |
| 2026-07-10 | 475.00 | 490.00 | 470.00 | 480.00 | 480.00 | 38,545 |
| 2026-07-09 | 475.00 | 480.00 | 470.00 | 475.00 | 475.00 | 8,967 |
| 2026-07-08 | 457.50 | 479.00 | 455.00 | 475.00 | 475.00 | 33,274 |
| 2026-07-07 | 455.00 | 465.00 | 450.00 | 457.50 | 457.50 | 52,597 |
| 2026-07-06 | 465.00 | 470.00 | 453.50 | 455.00 | 455.00 | 14,582 |
| 2026-07-03 | 475.00 | 480.00 | 460.00 | 465.00 | 465.00 | 31,599 |
| 2026-07-02 | 472.50 | 480.00 | 465.00 | 475.00 | 475.00 | 27,667 |
| 2026-07-01 | 470.00 | 480.00 | 465.00 | 472.50 | 472.50 | 21,750 |
| 2026-06-30 | 465.00 | 481.40 | 460.00 | 470.00 | 470.00 | 110,046 |
| 2026-06-29 | 447.50 | 468.50 | 440.00 | 465.00 | 465.00 | 30,525 |
| 2026-06-26 | 455.00 | 460.00 | 435.00 | 450.00 | 450.00 | 54,084 |
| 2026-06-25 | 440.00 | 459.00 | 434.00 | 455.00 | 455.00 | 42,629 |
| 2026-06-24 | 440.00 | 441.00 | 430.00 | 440.00 | 440.00 | 22,228 |
| 2026-06-23 | 440.00 | 450.00 | 430.00 | 440.00 | 440.00 | 15,656 |
| 2026-06-22 | 440.00 | 445.00 | 430.00 | 437.50 | 437.50 | 23,279 |
| 2026-06-19 | 447.50 | 450.00 | 438.00 | 440.00 | 440.00 | 36,307 |
| 2026-06-18 | 467.50 | 470.00 | 445.13 | 447.50 | 447.50 | 86,582 |
| 2026-06-17 | 461.50 | 470.00 | 458.46 | 467.50 | 467.50 | 41,354 |
| 2026-06-16 | 453.00 | 465.00 | 446.22 | 461.50 | 461.50 | 40,472 |
| 2026-06-15 | 440.00 | 460.00 | 440.00 | 453.00 | 453.00 | 70,616 |
| 2026-06-12 | 425.00 | 447.00 | 420.00 | 440.00 | 440.00 | 77,508 |
| 2026-06-11 | 425.00 | 430.00 | 420.00 | 425.00 | 425.00 | 26,542 |
| 2026-06-10 | 420.00 | 435.00 | 417.00 | 425.00 | 425.00 | 49,037 |
| 2026-06-09 | 425.00 | 425.34 | 417.00 | 420.00 | 420.00 | 62,348 |
| 2026-06-08 | 425.00 | 430.00 | 420.50 | 425.00 | 425.00 | 16,450 |
| 2026-06-05 | 422.50 | 432.00 | 420.00 | 427.50 | 427.50 | 42,222 |
| 2026-06-04 | 425.00 | 430.00 | 420.00 | 422.50 | 422.50 | 10,440 |
| 2026-06-03 | 427.50 | 435.00 | 420.00 | 425.00 | 425.00 | 28,422 |
| 2026-06-02 | 417.50 | 431.00 | 415.00 | 427.50 | 427.50 | 37,719 |
| 2026-06-01 | 415.00 | 420.00 | 410.00 | 417.50 | 417.50 | 35,467 |
| 2026-05-29 | 405.00 | 419.00 | 402.65 | 415.00 | 415.00 | 70,339 |
| 2026-05-28 | 405.00 | 410.00 | 400.00 | 405.00 | 405.00 | 14,074 |
| 2026-05-27 | 405.00 | 409.55 | 400.00 | 405.00 | 405.00 | 18,505 |
| 2026-05-26 | 410.00 | 415.00 | 400.00 | 405.00 | 405.00 | 11,113 |
| 2026-05-22 | 392.50 | 415.00 | 390.75 | 410.00 | 410.00 | 194,219 |
| 2026-05-21 | 392.50 | 395.00 | 390.00 | 392.50 | 392.50 | 28,471 |
| 2026-05-20 | 392.50 | 395.00 | 390.00 | 392.50 | 392.50 | 64,018 |
| 2026-05-19 | 402.50 | 410.00 | 387.18 | 392.50 | 392.50 | 135,474 |
| 2026-05-18 | 405.00 | 410.00 | 395.00 | 402.50 | 402.50 | 21,478 |
| 2026-05-15 | 395.00 | 410.00 | 391.55 | 405.00 | 405.00 | 61,604 |
| 2026-05-14 | 400.00 | 410.00 | 390.00 | 395.00 | 395.00 | 63,501 |
| 2026-05-13 | 405.00 | 410.00 | 392.00 | 400.00 | 400.00 | 59,236 |
| 2026-05-12 | 415.00 | 422.00 | 402.00 | 422.00 | 422.00 | 71,018 |
| 2026-05-11 | 415.00 | 422.00 | 410.00 | 422.00 | 422.00 | 40,831 |
| 2026-05-08 | 417.50 | 425.00 | 413.00 | 415.00 | 415.00 | 20,854 |
| 2026-05-07 | 417.50 | 425.00 | 410.00 | 417.50 | 417.50 | 22,177 |
| 2026-05-06 | 417.50 | 420.00 | 400.00 | 410.00 | 410.00 | 63,982 |
| 2026-05-05 | 430.00 | 435.00 | 415.00 | 417.50 | 417.50 | 91,490 |
| 2026-05-01 | 430.00 | 435.00 | 425.00 | 430.00 | 430.00 | 12,363 |
| 2026-04-30 | 430.00 | 435.00 | 426.50 | 430.00 | 430.00 | 27,194 |
| 2026-04-29 | 431.50 | 435.00 | 425.00 | 430.00 | 430.00 | 29,572 |
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.