Journeo PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 294.95 | 294.95 | 290.10 | 292.50 | 292.50 | 25,446 |
| 2025-05-16 | 293.00 | 300.00 | 290.23 | 296.00 | 296.00 | 47,353 |
| 2025-05-15 | 293.00 | 294.50 | 291.20 | 293.00 | 293.00 | 15,678 |
| 2025-05-14 | 294.00 | 299.91 | 290.25 | 293.00 | 293.00 | 123,668 |
| 2025-05-13 | 289.00 | 291.00 | 286.00 | 289.00 | 289.00 | 40,121 |
| 2025-05-12 | 289.00 | 293.00 | 285.08 | 289.00 | 289.00 | 15,511 |
| 2025-05-09 | 294.00 | 296.20 | 286.50 | 289.00 | 289.00 | 36,517 |
| 2025-05-08 | 285.00 | 300.00 | 285.00 | 294.00 | 294.00 | 129,744 |
| 2025-05-07 | 283.50 | 286.95 | 280.00 | 284.50 | 284.50 | 58,281 |
| 2025-05-06 | 275.00 | 286.17 | 273.79 | 283.50 | 283.50 | 56,284 |
| 2025-05-02 | 274.00 | 279.89 | 273.26 | 275.00 | 275.00 | 37,782 |
| 2025-05-01 | 274.00 | 278.00 | 273.10 | 274.00 | 274.00 | 31,467 |
| 2025-04-30 | 274.00 | 280.00 | 274.00 | 274.00 | 274.00 | 50,980 |
| 2025-04-29 | 269.50 | 275.00 | 265.09 | 272.50 | 272.50 | 48,604 |
| 2025-04-28 | 260.00 | 273.46 | 257.00 | 268.50 | 268.50 | 60,778 |
| 2025-04-25 | 260.00 | 264.89 | 255.10 | 260.00 | 260.00 | 26,190 |
| 2025-04-24 | 255.00 | 264.00 | 250.51 | 260.00 | 260.00 | 48,120 |
| 2025-04-23 | 252.50 | 259.89 | 251.26 | 255.00 | 255.00 | 31,448 |
| 2025-04-22 | 258.00 | 259.89 | 247.55 | 252.50 | 252.50 | 44,252 |
| 2025-04-17 | 255.00 | 264.00 | 251.13 | 258.00 | 258.00 | 42,685 |
| 2025-04-16 | 248.22 | 259.50 | 248.22 | 255.00 | 255.00 | 87,389 |
| 2025-04-15 | 241.00 | 247.00 | 240.88 | 243.50 | 243.50 | 27,654 |
| 2025-04-14 | 240.60 | 245.00 | 240.60 | 241.00 | 241.00 | 13,698 |
| 2025-04-11 | 241.00 | 242.90 | 237.00 | 240.00 | 240.00 | 16,121 |
| 2025-04-10 | 240.00 | 249.85 | 237.00 | 241.00 | 241.00 | 56,973 |
| 2025-04-09 | 240.00 | 240.00 | 230.00 | 232.50 | 232.50 | 45,645 |
| 2025-04-08 | 241.25 | 250.00 | 241.25 | 244.00 | 244.00 | 48,741 |
| 2025-04-07 | 242.50 | 245.00 | 230.00 | 240.00 | 240.00 | 82,002 |
| 2025-04-04 | 258.00 | 260.00 | 238.56 | 245.00 | 245.00 | 95,328 |
| 2025-04-03 | 258.76 | 258.76 | 255.00 | 258.00 | 258.00 | 6,095 |
| 2025-04-02 | 263.00 | 264.88 | 255.00 | 260.50 | 260.50 | 30,933 |
| 2025-04-01 | 263.00 | 265.94 | 260.00 | 263.00 | 263.00 | 49,974 |
| 2025-03-31 | 273.00 | 275.40 | 260.06 | 263.00 | 263.00 | 42,287 |
| 2025-03-28 | 273.00 | 278.00 | 268.17 | 273.00 | 273.00 | 46,858 |
| 2025-03-27 | 269.50 | 275.00 | 267.45 | 273.00 | 273.00 | 47,308 |
| 2025-03-26 | 263.10 | 271.99 | 263.10 | 269.50 | 269.50 | 72,240 |
| 2025-03-25 | 267.50 | 275.00 | 250.30 | 261.00 | 261.00 | 201,382 |
| 2025-03-24 | 254.50 | 265.00 | 254.50 | 262.50 | 262.50 | 23,609 |
| 2025-03-21 | 250.00 | 254.00 | 246.50 | 252.50 | 252.50 | 39,045 |
| 2025-03-20 | 238.90 | 254.00 | 238.90 | 250.00 | 250.00 | 70,139 |
| 2025-03-19 | 245.00 | 245.89 | 235.60 | 237.50 | 237.50 | 65,360 |
| 2025-03-18 | 249.00 | 250.00 | 244.00 | 245.50 | 245.50 | 33,838 |
| 2025-03-17 | 252.00 | 252.00 | 245.72 | 248.00 | 248.00 | 79,940 |
| 2025-03-14 | 252.50 | 255.00 | 250.00 | 252.50 | 252.50 | 16,004 |
| 2025-03-13 | 252.50 | 255.00 | 250.11 | 252.50 | 252.50 | 16,651 |
| 2025-03-12 | 255.00 | 255.00 | 250.00 | 252.50 | 252.50 | 10,891 |
| 2025-03-11 | 256.00 | 260.00 | 252.00 | 255.00 | 255.00 | 19,854 |
| 2025-03-10 | 252.50 | 258.80 | 250.65 | 256.00 | 256.00 | 15,997 |
| 2025-03-07 | 252.50 | 253.00 | 250.00 | 252.50 | 252.50 | 23,398 |
| 2025-03-06 | 252.50 | 254.75 | 249.65 | 252.50 | 252.50 | 47,042 |
| 2025-03-05 | 262.00 | 262.00 | 250.00 | 252.50 | 252.50 | 56,086 |
| 2025-03-04 | 262.50 | 263.00 | 260.00 | 261.00 | 261.00 | 27,703 |
| 2025-03-03 | 263.00 | 265.45 | 260.25 | 262.50 | 262.50 | 41,633 |
| 2025-02-28 | 264.00 | 268.00 | 259.60 | 268.00 | 268.00 | 58,859 |
| 2025-02-27 | 264.00 | 267.60 | 262.05 | 264.00 | 264.00 | 39,507 |
| 2025-02-26 | 264.00 | 268.00 | 261.65 | 264.00 | 264.00 | 17,699 |
| 2025-02-25 | 265.00 | 268.00 | 261.11 | 264.00 | 264.00 | 23,727 |
| 2025-02-24 | 269.00 | 272.00 | 260.25 | 265.50 | 265.50 | 63,469 |
| 2025-02-21 | 271.65 | 271.65 | 265.22 | 269.00 | 269.00 | 32,407 |
| 2025-02-20 | 269.00 | 274.40 | 269.00 | 272.50 | 272.50 | 25,253 |
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.