Journeo PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 430.00 | 435.00 | 428.00 | 431.50 | 431.50 | 34,654 |
| 2026-04-27 | 430.00 | 433.00 | 426.00 | 430.00 | 430.00 | 67,217 |
| 2026-04-24 | 430.00 | 435.00 | 425.00 | 430.00 | 430.00 | 24,983 |
| 2026-04-23 | 427.50 | 435.00 | 425.00 | 430.00 | 430.00 | 18,029 |
| 2026-04-22 | 427.50 | 430.00 | 420.00 | 425.00 | 425.00 | 29,359 |
| 2026-04-21 | 422.50 | 435.00 | 415.75 | 427.50 | 427.50 | 19,015 |
| 2026-04-20 | 425.00 | 430.00 | 416.00 | 422.50 | 422.50 | 42,746 |
| 2026-04-17 | 427.50 | 430.00 | 414.00 | 425.00 | 425.00 | 34,471 |
| 2026-04-16 | 435.00 | 440.00 | 421.75 | 427.50 | 427.50 | 27,197 |
| 2026-04-15 | 427.50 | 445.00 | 425.00 | 435.00 | 435.00 | 52,495 |
| 2026-04-14 | 414.50 | 433.00 | 413.00 | 427.50 | 427.50 | 64,413 |
| 2026-04-13 | 417.50 | 425.00 | 410.00 | 414.50 | 414.50 | 43,828 |
| 2026-04-10 | 415.00 | 420.00 | 410.00 | 415.00 | 415.00 | 25,323 |
| 2026-04-09 | 415.00 | 420.00 | 411.50 | 415.00 | 415.00 | 18,726 |
| 2026-04-08 | 412.00 | 425.00 | 412.00 | 415.00 | 415.00 | 42,017 |
| 2026-04-07 | 407.50 | 415.00 | 405.42 | 410.00 | 410.00 | 15,896 |
| 2026-04-02 | 410.00 | 415.00 | 395.00 | 407.50 | 407.50 | 60,819 |
| 2026-04-01 | 407.50 | 415.00 | 406.00 | 410.00 | 410.00 | 34,097 |
| 2026-03-31 | 397.50 | 406.00 | 393.00 | 405.00 | 405.00 | 84,760 |
| 2026-03-30 | 395.00 | 400.00 | 385.00 | 392.50 | 392.50 | 88,744 |
| 2026-03-27 | 390.50 | 399.00 | 385.00 | 395.00 | 395.00 | 44,018 |
| 2026-03-26 | 386.00 | 395.00 | 382.80 | 390.50 | 390.50 | 38,683 |
| 2026-03-25 | 375.00 | 390.00 | 370.67 | 386.00 | 386.00 | 104,115 |
| 2026-03-24 | 392.50 | 400.00 | 365.55 | 375.00 | 375.00 | 105,868 |
| 2026-03-23 | 390.00 | 390.00 | 360.00 | 380.00 | 380.00 | 109,246 |
| 2026-03-20 | 390.00 | 403.00 | 387.49 | 390.00 | 390.00 | 38,319 |
| 2026-03-19 | 405.00 | 410.00 | 380.00 | 390.00 | 390.00 | 78,816 |
| 2026-03-18 | 400.00 | 410.00 | 395.00 | 405.00 | 405.00 | 30,551 |
| 2026-03-17 | 404.50 | 404.50 | 392.00 | 400.00 | 400.00 | 79,068 |
| 2026-03-16 | 420.00 | 425.00 | 398.00 | 405.00 | 405.00 | 64,918 |
| 2026-03-13 | 415.00 | 420.00 | 410.00 | 415.00 | 415.00 | 33,803 |
| 2026-03-12 | 425.00 | 430.00 | 411.00 | 415.00 | 415.00 | 33,362 |
| 2026-03-11 | 430.00 | 435.00 | 420.00 | 425.00 | 425.00 | 19,273 |
| 2026-03-10 | 415.00 | 435.00 | 413.65 | 430.00 | 430.00 | 46,020 |
| 2026-03-09 | 440.00 | 445.00 | 410.00 | 415.00 | 415.00 | 104,954 |
| 2026-03-06 | 457.50 | 460.00 | 436.00 | 440.00 | 440.00 | 35,306 |
| 2026-03-05 | 458.50 | 462.00 | 455.16 | 457.50 | 457.50 | 4,659 |
| 2026-03-04 | 460.00 | 462.00 | 455.00 | 458.50 | 458.50 | 12,164 |
| 2026-03-03 | 469.00 | 472.87 | 455.00 | 460.00 | 460.00 | 177,938 |
| 2026-03-02 | 480.00 | 480.00 | 460.00 | 469.00 | 469.00 | 147,121 |
| 2026-02-27 | 465.00 | 483.00 | 460.00 | 480.00 | 480.00 | 24,907 |
| 2026-02-26 | 465.00 | 470.00 | 462.00 | 465.00 | 465.00 | 57,555 |
| 2026-02-25 | 480.00 | 485.00 | 461.50 | 465.00 | 465.00 | 67,962 |
| 2026-02-24 | 475.00 | 485.00 | 474.00 | 480.00 | 480.00 | 32,707 |
| 2026-02-23 | 472.50 | 480.00 | 470.00 | 475.00 | 475.00 | 70,572 |
| 2026-02-20 | 468.50 | 485.00 | 468.50 | 475.00 | 475.00 | 129,552 |
| 2026-02-19 | 455.00 | 468.00 | 452.20 | 465.00 | 465.00 | 76,244 |
| 2026-02-18 | 441.00 | 459.00 | 441.00 | 455.00 | 455.00 | 120,395 |
| 2026-02-17 | 417.50 | 443.00 | 415.00 | 438.50 | 438.50 | 60,814 |
| 2026-02-16 | 417.50 | 420.00 | 415.00 | 417.50 | 417.50 | 39,493 |
| 2026-02-13 | 425.00 | 430.00 | 415.56 | 418.00 | 418.00 | 52,048 |
| 2026-02-12 | 414.00 | 435.00 | 414.00 | 425.00 | 425.00 | 118,422 |
| 2026-02-11 | 386.50 | 420.00 | 382.00 | 412.50 | 412.50 | 155,750 |
| 2026-02-10 | 410.00 | 415.00 | 380.00 | 387.00 | 387.00 | 317,451 |
| 2026-02-09 | 425.00 | 438.50 | 405.00 | 410.00 | 410.00 | 122,063 |
| 2026-02-06 | 428.00 | 428.00 | 412.50 | 425.00 | 425.00 | 99,228 |
| 2026-02-05 | 425.00 | 435.00 | 424.66 | 433.00 | 433.00 | 56,959 |
| 2026-02-04 | 440.50 | 443.00 | 420.00 | 425.00 | 425.00 | 100,454 |
| 2026-02-03 | 447.50 | 455.00 | 434.10 | 440.50 | 440.50 | 146,702 |
| 2026-02-02 | 457.50 | 459.00 | 431.00 | 447.50 | 447.50 | 111,673 |
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.