Journeo PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 271.70 | 271.70 | 260.00 | 267.00 | 267.00 | 79,600 |
| 2025-02-18 | 275.00 | 277.00 | 268.00 | 272.50 | 272.50 | 41,040 |
| 2025-02-17 | 280.00 | 280.99 | 272.00 | 275.00 | 275.00 | 75,077 |
| 2025-02-14 | 282.50 | 285.00 | 275.00 | 280.00 | 280.00 | 136,605 |
| 2025-02-13 | 277.00 | 284.50 | 276.14 | 282.50 | 282.50 | 50,534 |
| 2025-02-12 | 284.75 | 284.75 | 276.45 | 277.00 | 277.00 | 32,276 |
| 2025-02-11 | 287.50 | 288.00 | 282.00 | 285.00 | 285.00 | 35,099 |
| 2025-02-10 | 281.15 | 289.46 | 281.15 | 287.50 | 287.50 | 63,097 |
| 2025-02-07 | 278.48 | 284.60 | 278.48 | 281.00 | 281.00 | 33,955 |
| 2025-02-06 | 282.50 | 283.40 | 275.45 | 277.50 | 277.50 | 34,467 |
| 2025-02-05 | 282.50 | 282.50 | 280.00 | 282.50 | 282.50 | 15,104 |
| 2025-02-04 | 285.00 | 288.70 | 278.00 | 282.50 | 282.50 | 42,734 |
| 2025-02-03 | 289.00 | 290.60 | 281.11 | 285.00 | 285.00 | 41,118 |
| 2025-01-31 | 289.00 | 293.00 | 286.13 | 289.00 | 289.00 | 21,302 |
| 2025-01-30 | 289.00 | 292.60 | 285.67 | 289.00 | 289.00 | 38,070 |
| 2025-01-29 | 295.00 | 296.48 | 289.00 | 289.00 | 289.00 | 50,910 |
| 2025-01-28 | 296.50 | 299.50 | 292.50 | 295.00 | 295.00 | 30,189 |
| 2025-01-27 | 292.00 | 298.25 | 290.15 | 296.50 | 296.50 | 57,600 |
| 2025-01-24 | 286.00 | 294.88 | 284.00 | 292.00 | 292.00 | 118,248 |
| 2025-01-23 | 287.50 | 294.60 | 281.00 | 286.00 | 286.00 | 83,437 |
| 2025-01-22 | 291.50 | 292.73 | 272.00 | 286.50 | 286.50 | 511,728 |
| 2025-01-21 | 292.50 | 295.00 | 290.00 | 291.50 | 291.50 | 98,905 |
| 2025-01-20 | 293.50 | 298.50 | 290.00 | 292.50 | 292.50 | 182,903 |
| 2025-01-17 | 286.00 | 294.00 | 282.10 | 289.00 | 289.00 | 115,693 |
| 2025-01-16 | 293.00 | 295.70 | 285.00 | 286.00 | 286.00 | 29,554 |
| 2025-01-15 | 291.50 | 296.78 | 290.50 | 293.00 | 293.00 | 94,440 |
| 2025-01-14 | 301.50 | 307.44 | 290.64 | 291.50 | 291.50 | 70,372 |
| 2025-01-13 | 295.50 | 302.18 | 290.00 | 290.00 | 290.00 | 74,709 |
| 2025-01-10 | 297.00 | 298.80 | 295.50 | 295.50 | 295.50 | 28,573 |
| 2025-01-09 | 306.00 | 308.39 | 296.65 | 297.00 | 297.00 | 40,175 |
| 2025-01-08 | 302.50 | 314.00 | 301.20 | 306.00 | 306.00 | 74,545 |
| 2025-01-07 | 307.50 | 309.50 | 301.00 | 302.50 | 302.50 | 109,263 |
| 2025-01-06 | 300.00 | 305.00 | 299.79 | 301.00 | 301.00 | 131,527 |
| 2025-01-03 | 294.00 | 302.00 | 294.00 | 301.00 | 301.00 | 42,624 |
| 2025-01-02 | 283.79 | 300.00 | 283.79 | 294.00 | 294.00 | 167,611 |
| 2024-12-31 | 282.00 | 284.88 | 282.00 | 283.00 | 283.00 | 68,774 |
| 2024-12-30 | 261.00 | 284.75 | 260.00 | 279.50 | 279.50 | 138,621 |
| 2024-12-27 | 261.00 | 261.44 | 260.00 | 261.00 | 261.00 | 22,519 |
| 2024-12-24 | 261.00 | 262.00 | 260.00 | 261.00 | 261.00 | 18,031 |
| 2024-12-23 | 261.00 | 262.00 | 260.00 | 261.00 | 261.00 | 18,204 |
| 2024-12-20 | 261.50 | 263.00 | 260.50 | 261.00 | 261.00 | 43,341 |
| 2024-12-19 | 266.00 | 266.00 | 261.10 | 261.50 | 261.50 | 29,055 |
| 2024-12-18 | 276.35 | 276.35 | 270.17 | 270.50 | 270.50 | 40,958 |
| 2024-12-17 | 277.50 | 279.75 | 276.35 | 276.50 | 276.50 | 20,261 |
| 2024-12-16 | 278.50 | 283.00 | 276.21 | 277.50 | 277.50 | 25,096 |
| 2024-12-13 | 273.70 | 284.70 | 273.70 | 278.50 | 278.50 | 61,004 |
| 2024-12-12 | 274.00 | 274.20 | 270.10 | 272.00 | 272.00 | 11,897 |
| 2024-12-11 | 274.00 | 274.80 | 273.10 | 274.00 | 274.00 | 17,014 |
| 2024-12-10 | 274.00 | 274.80 | 273.10 | 274.00 | 274.00 | 3,311 |
| 2024-12-09 | 275.00 | 275.00 | 273.00 | 274.00 | 274.00 | 43,122 |
| 2024-12-06 | 283.50 | 283.70 | 270.00 | 276.50 | 276.50 | 61,989 |
| 2024-12-05 | 284.50 | 285.00 | 282.33 | 283.50 | 283.50 | 7,074 |
| 2024-12-04 | 287.50 | 289.75 | 284.50 | 284.50 | 284.50 | 65,333 |
| 2024-12-03 | 287.50 | 288.00 | 285.00 | 287.50 | 287.50 | 25,889 |
| 2024-12-02 | 298.80 | 298.80 | 285.25 | 287.50 | 287.50 | 52,108 |
| 2024-11-29 | 299.50 | 299.95 | 295.00 | 299.50 | 299.50 | 5,566 |
| 2024-11-28 | 296.35 | 300.00 | 296.35 | 299.50 | 299.50 | 28,653 |
| 2024-11-27 | 295.50 | 298.80 | 292.02 | 296.00 | 296.00 | 61,042 |
| 2024-11-26 | 293.00 | 295.50 | 291.50 | 295.50 | 295.50 | 25,678 |
| 2024-11-25 | 290.00 | 297.50 | 285.00 | 293.00 | 293.00 | 162,751 |
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.