Journeo PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 379.00 | 384.00 | 373.88 | 380.00 | 380.00 | 11,859 |
| 2025-08-11 | 380.00 | 384.00 | 371.60 | 379.00 | 379.00 | 39,697 |
| 2025-08-08 | 380.00 | 384.90 | 375.05 | 380.00 | 380.00 | 25,739 |
| 2025-08-07 | 390.00 | 391.25 | 375.00 | 380.00 | 380.00 | 55,080 |
| 2025-08-06 | 400.00 | 400.00 | 385.00 | 390.00 | 390.00 | 20,024 |
| 2025-08-05 | 406.00 | 408.90 | 398.00 | 400.00 | 400.00 | 7,178 |
| 2025-08-04 | 407.50 | 410.00 | 401.75 | 406.00 | 406.00 | 18,958 |
| 2025-08-01 | 407.50 | 414.95 | 405.00 | 407.50 | 407.50 | 63,742 |
| 2025-07-31 | 387.00 | 409.80 | 387.00 | 407.50 | 407.50 | 81,265 |
| 2025-07-30 | 372.50 | 387.00 | 371.00 | 382.50 | 382.50 | 38,073 |
| 2025-07-29 | 382.50 | 382.50 | 355.00 | 372.50 | 372.50 | 209,578 |
| 2025-07-28 | 385.00 | 389.50 | 381.20 | 385.00 | 385.00 | 48,105 |
| 2025-07-25 | 380.00 | 395.00 | 375.50 | 385.00 | 385.00 | 62,032 |
| 2025-07-24 | 409.50 | 413.91 | 370.00 | 377.50 | 377.50 | 192,823 |
| 2025-07-23 | 426.00 | 426.00 | 406.00 | 407.50 | 407.50 | 67,961 |
| 2025-07-22 | 434.00 | 435.90 | 427.50 | 434.00 | 434.00 | 50,968 |
| 2025-07-21 | 434.00 | 438.00 | 431.00 | 434.00 | 434.00 | 43,143 |
| 2025-07-18 | 422.50 | 445.00 | 421.00 | 434.00 | 434.00 | 132,514 |
| 2025-07-17 | 420.00 | 425.00 | 419.50 | 422.50 | 422.50 | 50,750 |
| 2025-07-16 | 407.50 | 424.88 | 404.65 | 420.00 | 420.00 | 90,352 |
| 2025-07-15 | 411.00 | 411.77 | 399.92 | 405.00 | 405.00 | 68,306 |
| 2025-07-14 | 420.00 | 424.00 | 408.50 | 420.00 | 420.00 | 36,358 |
| 2025-07-11 | 412.50 | 421.00 | 411.45 | 420.00 | 420.00 | 66,817 |
| 2025-07-10 | 430.00 | 434.98 | 410.00 | 412.50 | 412.50 | 99,083 |
| 2025-07-09 | 423.50 | 440.00 | 420.05 | 430.00 | 430.00 | 64,587 |
| 2025-07-08 | 417.50 | 425.00 | 415.00 | 423.50 | 423.50 | 111,898 |
| 2025-07-07 | 405.00 | 420.00 | 405.00 | 417.50 | 417.50 | 88,911 |
| 2025-07-04 | 396.00 | 410.00 | 393.50 | 405.00 | 405.00 | 60,736 |
| 2025-07-03 | 395.00 | 402.00 | 394.38 | 396.00 | 396.00 | 24,563 |
| 2025-07-02 | 400.50 | 404.00 | 393.31 | 395.00 | 395.00 | 32,091 |
| 2025-07-01 | 388.00 | 401.00 | 386.80 | 398.00 | 398.00 | 45,444 |
| 2025-06-30 | 385.00 | 394.93 | 385.00 | 388.00 | 388.00 | 28,249 |
| 2025-06-27 | 377.50 | 387.00 | 377.00 | 381.00 | 381.00 | 37,649 |
| 2025-06-26 | 377.50 | 380.00 | 377.00 | 377.50 | 377.50 | 11,165 |
| 2025-06-25 | 377.50 | 379.95 | 375.00 | 377.50 | 377.50 | 54,939 |
| 2025-06-24 | 388.00 | 389.75 | 375.00 | 377.50 | 377.50 | 25,489 |
| 2025-06-23 | 387.50 | 391.25 | 385.13 | 388.00 | 388.00 | 56,574 |
| 2025-06-20 | 385.50 | 394.83 | 379.30 | 387.50 | 387.50 | 134,394 |
| 2025-06-19 | 365.21 | 390.00 | 365.21 | 385.50 | 385.50 | 130,190 |
| 2025-06-18 | 361.10 | 365.00 | 361.10 | 362.50 | 362.50 | 63,604 |
| 2025-06-17 | 359.50 | 365.00 | 355.15 | 359.50 | 359.50 | 46,704 |
| 2025-06-16 | 344.00 | 360.00 | 340.25 | 359.50 | 359.50 | 63,229 |
| 2025-06-13 | 341.50 | 347.00 | 328.40 | 344.00 | 344.00 | 113,048 |
| 2025-06-12 | 336.00 | 355.00 | 334.26 | 344.00 | 344.00 | 100,298 |
| 2025-06-11 | 328.00 | 339.00 | 326.00 | 334.00 | 334.00 | 93,886 |
| 2025-06-10 | 316.00 | 332.07 | 315.00 | 328.00 | 328.00 | 238,170 |
| 2025-06-09 | 314.00 | 319.90 | 313.10 | 316.00 | 316.00 | 32,832 |
| 2025-06-06 | 314.00 | 319.00 | 311.60 | 314.00 | 314.00 | 19,152 |
| 2025-06-05 | 313.50 | 320.00 | 310.00 | 314.00 | 314.00 | 111,456 |
| 2025-06-04 | 310.50 | 316.50 | 310.07 | 313.50 | 313.50 | 43,691 |
| 2025-06-03 | 312.00 | 314.00 | 304.00 | 310.50 | 310.50 | 26,065 |
| 2025-06-02 | 310.00 | 325.00 | 307.50 | 312.00 | 312.00 | 107,375 |
| 2025-05-30 | 300.00 | 315.00 | 296.00 | 310.00 | 310.00 | 131,696 |
| 2025-05-29 | 297.50 | 305.00 | 295.03 | 300.00 | 300.00 | 61,043 |
| 2025-05-28 | 290.00 | 295.00 | 288.11 | 291.00 | 291.00 | 17,641 |
| 2025-05-27 | 283.50 | 292.00 | 282.00 | 290.00 | 290.00 | 43,554 |
| 2025-05-23 | 284.00 | 287.90 | 280.08 | 283.50 | 283.50 | 46,172 |
| 2025-05-22 | 290.00 | 290.00 | 281.50 | 284.00 | 284.00 | 85,631 |
| 2025-05-21 | 292.50 | 292.85 | 288.50 | 291.50 | 291.50 | 44,013 |
| 2025-05-20 | 292.50 | 294.44 | 288.50 | 292.50 | 292.50 | 67,634 |
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.