Journeo PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 495.00 | 498.00 | 481.67 | 485.00 | 485.00 | 83,365 |
| 2025-11-04 | 509.00 | 515.00 | 490.00 | 495.00 | 495.00 | 66,952 |
| 2025-11-03 | 503.00 | 517.40 | 500.02 | 509.00 | 509.00 | 83,735 |
| 2025-10-31 | 500.00 | 509.53 | 495.00 | 503.00 | 503.00 | 51,158 |
| 2025-10-30 | 514.00 | 515.00 | 491.12 | 500.00 | 500.00 | 76,194 |
| 2025-10-29 | 472.50 | 520.00 | 472.50 | 514.00 | 514.00 | 202,290 |
| 2025-10-28 | 465.00 | 469.99 | 454.00 | 458.50 | 458.50 | 65,296 |
| 2025-10-27 | 462.50 | 468.00 | 454.87 | 463.00 | 463.00 | 37,716 |
| 2025-10-24 | 473.00 | 480.00 | 460.50 | 462.50 | 462.50 | 74,092 |
| 2025-10-23 | 462.20 | 478.00 | 462.20 | 473.00 | 473.00 | 16,030 |
| 2025-10-22 | 448.50 | 460.00 | 445.70 | 457.50 | 457.50 | 108,092 |
| 2025-10-21 | 446.00 | 455.00 | 440.00 | 455.00 | 455.00 | 39,837 |
| 2025-10-20 | 450.05 | 450.05 | 432.60 | 446.00 | 446.00 | 91,616 |
| 2025-10-17 | 457.50 | 458.00 | 431.50 | 453.50 | 453.50 | 166,861 |
| 2025-10-16 | 461.00 | 475.00 | 455.00 | 457.50 | 457.50 | 96,110 |
| 2025-10-15 | 461.00 | 484.80 | 438.75 | 471.00 | 471.00 | 1,249,457 |
| 2025-10-14 | 481.00 | 481.80 | 456.10 | 461.00 | 461.00 | 101,972 |
| 2025-10-13 | 503.00 | 505.58 | 471.00 | 481.00 | 481.00 | 158,410 |
| 2025-10-10 | 502.00 | 517.76 | 500.00 | 503.00 | 503.00 | 66,633 |
| 2025-10-09 | 511.00 | 514.80 | 500.00 | 502.00 | 502.00 | 67,595 |
| 2025-10-08 | 513.00 | 514.90 | 498.40 | 511.00 | 511.00 | 47,372 |
| 2025-10-07 | 541.00 | 545.50 | 510.25 | 513.00 | 513.00 | 84,416 |
| 2025-10-06 | 523.30 | 554.00 | 523.30 | 538.00 | 538.00 | 223,752 |
| 2025-10-03 | 510.00 | 527.50 | 510.00 | 520.00 | 520.00 | 100,234 |
| 2025-10-02 | 504.00 | 517.82 | 500.36 | 509.00 | 509.00 | 56,011 |
| 2025-10-01 | 495.00 | 510.00 | 490.60 | 504.00 | 504.00 | 48,325 |
| 2025-09-30 | 488.00 | 500.00 | 482.00 | 495.00 | 495.00 | 121,434 |
| 2025-09-29 | 432.50 | 479.60 | 431.60 | 478.00 | 478.00 | 253,691 |
| 2025-09-26 | 452.00 | 455.00 | 412.01 | 432.00 | 432.00 | 438,481 |
| 2025-09-25 | 489.00 | 492.00 | 438.15 | 452.00 | 452.00 | 205,441 |
| 2025-09-24 | 520.00 | 520.00 | 467.00 | 489.00 | 489.00 | 156,329 |
| 2025-09-23 | 523.00 | 525.94 | 520.06 | 522.00 | 522.00 | 25,769 |
| 2025-09-22 | 538.00 | 538.00 | 520.50 | 523.00 | 523.00 | 81,930 |
| 2025-09-19 | 518.00 | 538.00 | 518.00 | 526.00 | 526.00 | 86,792 |
| 2025-09-18 | 515.00 | 529.86 | 506.31 | 514.00 | 514.00 | 119,818 |
| 2025-09-17 | 499.00 | 508.00 | 494.00 | 504.00 | 504.00 | 28,311 |
| 2025-09-16 | 507.00 | 507.66 | 488.16 | 499.00 | 499.00 | 58,376 |
| 2025-09-15 | 500.00 | 510.00 | 500.00 | 507.00 | 507.00 | 54,394 |
| 2025-09-12 | 495.00 | 503.60 | 493.00 | 498.00 | 498.00 | 30,833 |
| 2025-09-11 | 500.00 | 507.00 | 493.00 | 495.00 | 495.00 | 28,471 |
| 2025-09-10 | 487.50 | 508.80 | 482.00 | 500.00 | 500.00 | 62,678 |
| 2025-09-09 | 495.50 | 509.70 | 484.00 | 487.50 | 487.50 | 129,936 |
| 2025-09-08 | 470.10 | 502.20 | 470.10 | 495.50 | 495.50 | 143,962 |
| 2025-09-05 | 461.50 | 465.00 | 457.25 | 459.00 | 459.00 | 34,574 |
| 2025-09-04 | 455.00 | 464.00 | 451.75 | 460.00 | 460.00 | 50,600 |
| 2025-09-03 | 443.50 | 460.00 | 435.50 | 455.00 | 455.00 | 133,958 |
| 2025-09-02 | 424.92 | 448.25 | 424.92 | 436.00 | 436.00 | 284,446 |
| 2025-09-01 | 412.50 | 438.40 | 410.55 | 418.50 | 418.50 | 87,900 |
| 2025-08-29 | 410.00 | 419.46 | 400.25 | 403.00 | 403.00 | 41,980 |
| 2025-08-28 | 397.50 | 419.20 | 395.25 | 410.00 | 410.00 | 63,596 |
| 2025-08-27 | 382.30 | 400.00 | 382.30 | 397.50 | 397.50 | 110,982 |
| 2025-08-26 | 375.00 | 378.00 | 368.00 | 372.50 | 372.50 | 28,987 |
| 2025-08-22 | 375.00 | 375.00 | 373.60 | 375.00 | 375.00 | 1,724 |
| 2025-08-21 | 375.00 | 384.88 | 371.50 | 379.00 | 379.00 | 68,990 |
| 2025-08-20 | 375.00 | 377.50 | 370.50 | 375.00 | 375.00 | 35,698 |
| 2025-08-19 | 385.00 | 385.00 | 371.60 | 375.00 | 375.00 | 31,691 |
| 2025-08-18 | 390.00 | 392.90 | 378.88 | 385.50 | 385.50 | 16,681 |
| 2025-08-15 | 390.00 | 392.90 | 385.50 | 390.00 | 390.00 | 8,961 |
| 2025-08-14 | 381.50 | 393.00 | 379.00 | 390.00 | 390.00 | 12,903 |
| 2025-08-13 | 380.00 | 384.56 | 375.88 | 381.50 | 381.50 | 18,168 |
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.