Journeo PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 110.00 | 110.00 | 105.00 | 110.00 | 110.00 | 500 |
| 2022-01-17 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2022-01-14 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2022-01-13 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2022-01-12 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2022-01-11 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | 1,000 |
| 2022-01-10 | 107.50 | 110.00 | 105.00 | 110.00 | 110.00 | 2,347 |
| 2022-01-07 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2022-01-06 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2022-01-05 | 107.50 | 107.50 | 100.00 | 107.50 | 107.50 | 10,427 |
| 2022-01-04 | 107.50 | 107.50 | 105.00 | 107.50 | 107.50 | 941 |
| 2021-12-31 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2021-12-30 | 107.50 | 107.50 | 105.00 | 107.50 | 107.50 | 941 |
| 2021-12-29 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2021-12-24 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2021-12-23 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2021-12-22 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2021-12-21 | 107.50 | 107.50 | 103.00 | 107.50 | 107.50 | 1,917 |
| 2021-12-20 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2021-12-17 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2021-12-16 | 110.00 | 110.00 | 105.00 | 110.00 | 110.00 | 268 |
| 2021-12-15 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2021-12-14 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2021-12-13 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2021-12-10 | 110.00 | 110.00 | 105.00 | 110.00 | 110.00 | 3,625 |
| 2021-12-09 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2021-12-08 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2021-12-07 | 110.00 | 110.00 | 107.00 | 110.00 | 110.00 | 11,309 |
| 2021-12-06 | 112.00 | 112.00 | 107.00 | 112.00 | 112.00 | 3,222 |
| 2021-12-03 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2021-12-02 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2021-12-01 | 111.00 | 111.00 | 102.00 | 111.00 | 111.00 | 8,739 |
| 2021-11-30 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2021-11-29 | 111.00 | 111.00 | 108.60 | 111.00 | 111.00 | 110 |
| 2021-11-26 | 111.00 | 111.00 | 107.00 | 111.00 | 111.00 | 1,000 |
| 2021-11-25 | 111.00 | 111.00 | 109.80 | 111.00 | 111.00 | 2,000 |
| 2021-11-24 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1,000 |
| 2021-11-23 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 0 |
| 2021-11-22 | 105.25 | 105.25 | 102.50 | 102.50 | 102.50 | 3,474 |
| 2021-11-19 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2021-11-18 | 107.50 | 107.50 | 105.25 | 107.50 | 107.50 | 253 |
| 2021-11-17 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2021-11-16 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2021-11-15 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2021-11-12 | 107.50 | 107.50 | 105.10 | 107.50 | 107.50 | 4,119 |
| 2021-11-11 | 107.50 | 107.75 | 105.50 | 107.50 | 107.50 | 3,784 |
| 2021-11-10 | 110.00 | 110.00 | 103.00 | 107.50 | 107.50 | 24,947 |
| 2021-11-09 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 0 |
| 2021-11-08 | 114.50 | 114.50 | 111.35 | 114.50 | 114.50 | 7,478 |
| 2021-11-05 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 0 |
| 2021-11-04 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 0 |
| 2021-11-03 | 114.50 | 114.50 | 110.00 | 114.50 | 114.50 | 250 |
| 2021-11-02 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 0 |
| 2021-11-01 | 114.50 | 114.50 | 110.00 | 114.50 | 114.50 | 2,250 |
| 2021-10-29 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 0 |
| 2021-10-28 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 0 |
| 2021-10-27 | 114.50 | 114.50 | 113.00 | 114.50 | 114.50 | 4,250 |
| 2021-10-26 | 116.00 | 116.00 | 113.00 | 116.00 | 116.00 | 650 |
| 2021-10-25 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2021-10-22 | 116.00 | 116.00 | 113.00 | 116.00 | 116.00 | 425 |
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.