Journeo PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 287.40 | 287.40 | 279.55 | 282.50 | 282.50 | 21,061 |
| 2024-11-21 | 290.00 | 290.80 | 283.00 | 287.50 | 287.50 | 17,751 |
| 2024-11-20 | 293.50 | 293.85 | 290.00 | 290.00 | 290.00 | 6,234 |
| 2024-11-19 | 292.50 | 294.31 | 290.25 | 293.50 | 293.50 | 14,502 |
| 2024-11-18 | 287.00 | 299.00 | 287.00 | 292.50 | 292.50 | 158,006 |
| 2024-11-15 | 285.00 | 287.65 | 282.25 | 285.00 | 285.00 | 11,578 |
| 2024-11-14 | 285.50 | 288.00 | 283.00 | 285.00 | 285.00 | 12,404 |
| 2024-11-13 | 287.50 | 288.83 | 283.00 | 285.50 | 285.50 | 26,381 |
| 2024-11-12 | 296.00 | 298.00 | 286.55 | 287.50 | 287.50 | 44,531 |
| 2024-11-11 | 285.00 | 296.00 | 285.00 | 296.00 | 296.00 | 80,598 |
| 2024-11-08 | 280.00 | 285.00 | 277.20 | 282.50 | 282.50 | 14,164 |
| 2024-11-07 | 279.50 | 284.80 | 279.50 | 280.00 | 280.00 | 12,010 |
| 2024-11-06 | 275.50 | 285.00 | 275.50 | 277.50 | 277.50 | 40,949 |
| 2024-11-05 | 267.69 | 280.00 | 267.69 | 275.00 | 275.00 | 32,871 |
| 2024-11-04 | 271.50 | 272.45 | 261.21 | 265.00 | 265.00 | 12,596 |
| 2024-11-01 | 274.00 | 275.00 | 269.00 | 271.50 | 271.50 | 24,375 |
| 2024-10-31 | 270.75 | 276.00 | 270.75 | 274.00 | 274.00 | 187,235 |
| 2024-10-30 | 249.00 | 280.00 | 245.00 | 269.50 | 269.50 | 102,546 |
| 2024-10-29 | 257.50 | 259.00 | 250.00 | 250.00 | 250.00 | 69,169 |
| 2024-10-28 | 268.50 | 268.80 | 256.28 | 257.50 | 257.50 | 89,097 |
| 2024-10-25 | 267.50 | 269.01 | 267.00 | 268.50 | 268.50 | 8,796 |
| 2024-10-24 | 267.50 | 268.75 | 267.00 | 267.50 | 267.50 | 10,018 |
| 2024-10-23 | 267.50 | 270.00 | 265.00 | 267.50 | 267.50 | 12,273 |
| 2024-10-22 | 274.10 | 274.10 | 265.00 | 267.50 | 267.50 | 34,874 |
| 2024-10-21 | 274.00 | 278.15 | 273.23 | 276.50 | 276.50 | 68,522 |
| 2024-10-18 | 276.50 | 279.30 | 273.00 | 274.00 | 274.00 | 24,748 |
| 2024-10-17 | 276.00 | 283.94 | 273.60 | 276.50 | 276.50 | 39,010 |
| 2024-10-16 | 274.50 | 279.45 | 273.00 | 276.00 | 276.00 | 68,699 |
| 2024-10-15 | 268.50 | 274.00 | 265.74 | 271.00 | 271.00 | 57,706 |
| 2024-10-14 | 260.50 | 270.40 | 260.01 | 268.50 | 268.50 | 436,403 |
| 2024-10-11 | 268.50 | 270.00 | 255.10 | 260.00 | 260.00 | 99,991 |
| 2024-10-10 | 269.50 | 269.89 | 267.06 | 268.50 | 268.50 | 21,805 |
| 2024-10-09 | 271.00 | 271.80 | 267.15 | 269.50 | 269.50 | 20,631 |
| 2024-10-08 | 272.00 | 272.00 | 266.20 | 271.00 | 271.00 | 45,753 |
| 2024-10-07 | 274.00 | 275.92 | 270.00 | 274.00 | 274.00 | 19,319 |
| 2024-10-04 | 272.50 | 275.00 | 270.50 | 274.00 | 274.00 | 26,116 |
| 2024-10-03 | 277.50 | 282.20 | 270.00 | 272.50 | 272.50 | 34,713 |
| 2024-10-02 | 279.00 | 279.00 | 275.00 | 277.50 | 277.50 | 27,698 |
| 2024-10-01 | 282.50 | 284.85 | 280.11 | 281.50 | 281.50 | 20,433 |
| 2024-09-30 | 282.50 | 284.72 | 281.65 | 282.50 | 282.50 | 12,886 |
| 2024-09-27 | 285.89 | 285.89 | 280.00 | 282.50 | 282.50 | 37,819 |
| 2024-09-26 | 292.50 | 294.75 | 285.00 | 286.00 | 286.00 | 26,155 |
| 2024-09-25 | 303.50 | 304.40 | 290.00 | 292.50 | 292.50 | 31,445 |
| 2024-09-24 | 303.50 | 304.65 | 302.10 | 303.50 | 303.50 | 3,156 |
| 2024-09-23 | 303.50 | 305.75 | 301.20 | 303.50 | 303.50 | 41,120 |
| 2024-09-20 | 303.50 | 306.81 | 301.20 | 303.00 | 303.00 | 19,543 |
| 2024-09-19 | 307.50 | 308.25 | 297.11 | 303.50 | 303.50 | 80,241 |
| 2024-09-18 | 301.00 | 314.89 | 298.10 | 307.00 | 307.00 | 99,177 |
| 2024-09-17 | 288.00 | 310.00 | 277.75 | 301.00 | 301.00 | 227,015 |
| 2024-09-16 | 277.00 | 289.00 | 277.00 | 287.00 | 287.00 | 66,498 |
| 2024-09-13 | 278.00 | 279.40 | 272.03 | 275.50 | 275.50 | 66,730 |
| 2024-09-12 | 277.00 | 284.00 | 275.60 | 278.00 | 278.00 | 110,434 |
| 2024-09-11 | 282.50 | 293.50 | 275.00 | 277.00 | 277.00 | 103,044 |
| 2024-09-10 | 295.00 | 295.00 | 275.90 | 282.50 | 282.50 | 125,253 |
| 2024-09-09 | 297.50 | 304.60 | 294.17 | 296.00 | 296.00 | 40,914 |
| 2024-09-06 | 310.61 | 310.61 | 295.10 | 297.50 | 297.50 | 83,644 |
| 2024-09-05 | 301.00 | 315.00 | 299.10 | 312.00 | 312.00 | 71,551 |
| 2024-09-04 | 305.10 | 305.10 | 295.00 | 300.00 | 300.00 | 29,418 |
| 2024-09-03 | 312.50 | 315.00 | 308.22 | 310.00 | 310.00 | 26,630 |
| 2024-09-02 | 313.50 | 316.00 | 308.00 | 312.50 | 312.50 | 50,191 |
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.