Journeo PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 457.50 | 459.00 | 431.00 | 447.50 | 447.50 | 111,673 |
| 2026-01-30 | 463.00 | 470.00 | 454.00 | 458.50 | 458.50 | 18,992 |
| 2026-01-29 | 465.00 | 468.00 | 458.00 | 463.00 | 463.00 | 25,145 |
| 2026-01-28 | 476.00 | 478.00 | 460.00 | 465.00 | 465.00 | 63,701 |
| 2026-01-27 | 485.00 | 490.00 | 473.00 | 476.00 | 476.00 | 32,477 |
| 2026-01-26 | 495.00 | 498.00 | 480.00 | 485.00 | 485.00 | 24,312 |
| 2026-01-23 | 487.50 | 500.00 | 480.90 | 495.00 | 495.00 | 68,068 |
| 2026-01-22 | 475.00 | 495.00 | 475.00 | 487.50 | 487.50 | 37,736 |
| 2026-01-21 | 477.50 | 498.90 | 470.15 | 477.00 | 477.00 | 238,396 |
| 2026-01-20 | 482.50 | 490.00 | 472.00 | 475.00 | 475.00 | 27,449 |
| 2026-01-19 | 475.00 | 487.50 | 470.00 | 480.00 | 480.00 | 41,451 |
| 2026-01-16 | 490.00 | 493.00 | 471.50 | 475.00 | 475.00 | 44,748 |
| 2026-01-15 | 502.00 | 510.00 | 483.00 | 490.00 | 490.00 | 42,540 |
| 2026-01-14 | 492.00 | 506.90 | 486.24 | 502.00 | 502.00 | 30,227 |
| 2026-01-13 | 485.00 | 500.00 | 485.00 | 492.00 | 492.00 | 21,010 |
| 2026-01-12 | 500.00 | 504.00 | 480.00 | 487.00 | 487.00 | 50,060 |
| 2026-01-09 | 486.40 | 495.00 | 486.40 | 492.50 | 492.50 | 20,590 |
| 2026-01-08 | 473.00 | 489.60 | 471.50 | 480.00 | 480.00 | 64,324 |
| 2026-01-07 | 470.00 | 478.00 | 469.00 | 473.00 | 473.00 | 39,680 |
| 2026-01-06 | 488.00 | 488.00 | 462.50 | 470.00 | 470.00 | 101,422 |
| 2026-01-05 | 502.00 | 509.50 | 485.00 | 491.00 | 491.00 | 70,876 |
| 2026-01-02 | 525.00 | 529.80 | 491.67 | 502.00 | 502.00 | 111,283 |
| 2025-12-31 | 525.00 | 530.00 | 510.00 | 525.00 | 525.00 | 38,883 |
| 2025-12-30 | 530.00 | 539.00 | 521.00 | 525.00 | 525.00 | 12,418 |
| 2025-12-29 | 508.00 | 538.80 | 506.50 | 530.00 | 530.00 | 29,680 |
| 2025-12-24 | 508.00 | 516.00 | 505.15 | 508.00 | 508.00 | 4,729 |
| 2025-12-23 | 510.00 | 519.60 | 504.55 | 508.00 | 508.00 | 4,902 |
| 2025-12-22 | 509.00 | 520.00 | 506.56 | 510.00 | 510.00 | 25,702 |
| 2025-12-19 | 510.00 | 518.00 | 504.00 | 509.00 | 509.00 | 170,131 |
| 2025-12-18 | 485.00 | 510.00 | 482.78 | 508.00 | 508.00 | 62,131 |
| 2025-12-17 | 475.00 | 490.00 | 473.00 | 485.00 | 485.00 | 17,327 |
| 2025-12-16 | 465.00 | 480.00 | 461.55 | 475.00 | 475.00 | 41,763 |
| 2025-12-15 | 460.00 | 470.00 | 455.50 | 465.00 | 465.00 | 35,042 |
| 2025-12-12 | 455.00 | 464.50 | 451.00 | 460.00 | 460.00 | 26,888 |
| 2025-12-11 | 461.60 | 461.60 | 453.10 | 455.00 | 455.00 | 33,213 |
| 2025-12-10 | 465.00 | 470.00 | 460.00 | 464.00 | 464.00 | 50,805 |
| 2025-12-09 | 475.00 | 480.00 | 460.00 | 465.00 | 465.00 | 26,606 |
| 2025-12-08 | 485.00 | 498.50 | 475.00 | 475.00 | 475.00 | 53,320 |
| 2025-12-05 | 485.00 | 485.00 | 470.00 | 472.50 | 472.50 | 78,201 |
| 2025-12-04 | 485.00 | 485.00 | 480.00 | 485.00 | 485.00 | 34,324 |
| 2025-12-03 | 482.50 | 486.00 | 480.00 | 485.00 | 485.00 | 28,305 |
| 2025-12-02 | 482.50 | 489.99 | 475.00 | 482.50 | 482.50 | 8,570 |
| 2025-12-01 | 482.50 | 489.99 | 470.00 | 482.50 | 482.50 | 401,736 |
| 2025-11-28 | 482.50 | 489.97 | 475.00 | 482.50 | 482.50 | 42,464 |
| 2025-11-27 | 482.50 | 487.70 | 477.25 | 482.50 | 482.50 | 34,681 |
| 2025-11-26 | 482.50 | 489.63 | 476.50 | 482.50 | 482.50 | 53,600 |
| 2025-11-25 | 478.50 | 486.49 | 478.50 | 482.50 | 482.50 | 36,686 |
| 2025-11-24 | 485.00 | 488.00 | 476.00 | 476.50 | 476.50 | 42,706 |
| 2025-11-21 | 487.50 | 491.00 | 480.00 | 485.00 | 485.00 | 22,546 |
| 2025-11-20 | 490.50 | 494.49 | 486.00 | 490.50 | 490.50 | 23,464 |
| 2025-11-19 | 477.00 | 496.36 | 477.00 | 490.50 | 490.50 | 52,241 |
| 2025-11-18 | 485.00 | 488.00 | 474.00 | 477.00 | 477.00 | 126,584 |
| 2025-11-17 | 476.50 | 488.80 | 475.00 | 486.00 | 486.00 | 91,578 |
| 2025-11-14 | 486.00 | 486.00 | 475.00 | 476.50 | 476.50 | 44,167 |
| 2025-11-13 | 486.00 | 489.92 | 482.00 | 486.00 | 486.00 | 19,195 |
| 2025-11-12 | 486.00 | 489.44 | 482.00 | 486.00 | 486.00 | 21,465 |
| 2025-11-11 | 482.50 | 489.99 | 480.00 | 484.00 | 484.00 | 21,046 |
| 2025-11-10 | 482.50 | 488.95 | 478.75 | 482.50 | 482.50 | 27,604 |
| 2025-11-07 | 489.74 | 489.74 | 476.00 | 482.50 | 482.50 | 19,126 |
| 2025-11-06 | 487.00 | 499.00 | 487.00 | 493.00 | 493.00 | 43,288 |
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.