Journeo PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 119.20 | 119.20 | 112.24 | 115.00 | 115.00 | 12,367 |
| 2022-04-11 | 137.50 | 139.15 | 120.80 | 121.50 | 121.50 | 38,541 |
| 2022-04-08 | 114.00 | 154.00 | 114.00 | 137.50 | 137.50 | 193,999 |
| 2022-04-07 | 106.00 | 108.24 | 106.00 | 106.00 | 106.00 | 6,427 |
| 2022-04-06 | 106.00 | 110.00 | 106.00 | 106.00 | 106.00 | 35,613 |
| 2022-04-05 | 106.00 | 106.00 | 102.16 | 106.00 | 106.00 | 2,821 |
| 2022-04-04 | 106.00 | 106.00 | 102.16 | 106.00 | 106.00 | 250 |
| 2022-04-01 | 106.00 | 109.65 | 102.03 | 106.00 | 106.00 | 48,578 |
| 2022-03-31 | 99.940 | 109.65 | 99.940 | 106.00 | 106.00 | 27,238 |
| 2022-03-30 | 99.600 | 99.600 | 98.000 | 99.000 | 99.000 | 6,340 |
| 2022-03-29 | 103.09 | 103.09 | 98.500 | 101.50 | 101.50 | 2,156 |
| 2022-03-28 | 102.50 | 105.20 | 100.00 | 104.00 | 104.00 | 68,000 |
| 2022-03-25 | 102.50 | 102.50 | 100.16 | 102.50 | 102.50 | 3,000 |
| 2022-03-24 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2022-03-23 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2022-03-22 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2022-03-21 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2022-03-18 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2022-03-17 | 102.50 | 102.50 | 100.00 | 102.50 | 102.50 | 218 |
| 2022-03-16 | 102.50 | 102.50 | 95.000 | 102.50 | 102.50 | 1,250 |
| 2022-03-15 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2022-03-14 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2022-03-11 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 4,500 |
| 2022-03-10 | 102.50 | 102.50 | 100.00 | 102.50 | 102.50 | 1,000 |
| 2022-03-09 | 102.50 | 102.50 | 100.00 | 102.50 | 102.50 | 1,257 |
| 2022-03-08 | 102.50 | 102.50 | 100.00 | 102.50 | 102.50 | 250 |
| 2022-03-07 | 102.50 | 102.50 | 100.00 | 102.50 | 102.50 | 351 |
| 2022-03-04 | 102.50 | 102.50 | 100.00 | 102.50 | 102.50 | 3,120 |
| 2022-03-03 | 103.50 | 103.50 | 100.14 | 103.50 | 103.50 | 5,000 |
| 2022-03-02 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
| 2022-03-01 | 103.50 | 104.00 | 103.50 | 103.50 | 103.50 | 5,052 |
| 2022-02-28 | 103.50 | 103.50 | 100.00 | 103.50 | 103.50 | 110 |
| 2022-02-25 | 103.50 | 103.50 | 102.10 | 103.50 | 103.50 | 117 |
| 2022-02-24 | 103.50 | 103.50 | 97.000 | 103.50 | 103.50 | 9,750 |
| 2022-02-23 | 109.00 | 109.00 | 105.00 | 109.00 | 109.00 | 500 |
| 2022-02-22 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2022-02-21 | 107.50 | 110.00 | 105.37 | 110.00 | 110.00 | 6,000 |
| 2022-02-18 | 107.50 | 110.00 | 105.00 | 107.50 | 107.50 | 6,545 |
| 2022-02-17 | 108.00 | 108.00 | 105.00 | 107.50 | 107.50 | 17,069 |
| 2022-02-16 | 109.00 | 109.00 | 105.00 | 109.00 | 109.00 | 2,897 |
| 2022-02-15 | 108.00 | 110.00 | 105.16 | 109.00 | 109.00 | 1,381 |
| 2022-02-14 | 109.00 | 110.00 | 105.48 | 108.00 | 108.00 | 5,604 |
| 2022-02-11 | 107.50 | 109.00 | 105.98 | 109.00 | 109.00 | 45,000 |
| 2022-02-10 | 107.50 | 107.97 | 107.00 | 107.50 | 107.50 | 68,015 |
| 2022-02-09 | 110.20 | 110.20 | 102.00 | 107.50 | 107.50 | 24,121 |
| 2022-02-08 | 112.00 | 112.00 | 105.00 | 111.00 | 111.00 | 11,024 |
| 2022-02-07 | 117.50 | 117.50 | 115.00 | 117.50 | 117.50 | 1,012 |
| 2022-02-04 | 123.00 | 123.25 | 115.05 | 117.50 | 117.50 | 15,288 |
| 2022-02-03 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2022-02-02 | 114.70 | 124.50 | 114.70 | 122.50 | 122.50 | 111,412 |
| 2022-02-01 | 111.00 | 114.60 | 108.20 | 112.50 | 112.50 | 25,996 |
| 2022-01-31 | 110.00 | 111.00 | 108.60 | 111.00 | 111.00 | 8,128 |
| 2022-01-28 | 108.00 | 108.00 | 103.00 | 108.00 | 108.00 | 313 |
| 2022-01-27 | 108.00 | 108.00 | 100.00 | 108.00 | 108.00 | 2,195 |
| 2022-01-26 | 108.00 | 108.00 | 105.00 | 108.00 | 108.00 | 3 |
| 2022-01-25 | 108.00 | 108.00 | 103.00 | 108.00 | 108.00 | 1,000 |
| 2022-01-24 | 108.00 | 108.00 | 105.00 | 108.00 | 108.00 | 12,000 |
| 2022-01-21 | 110.00 | 110.00 | 103.00 | 110.00 | 110.00 | 6,728 |
| 2022-01-20 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2022-01-19 | 110.00 | 110.00 | 105.00 | 110.00 | 110.00 | 3,000 |
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.