Journeo plc (AIM:JNEO)
London · Delayed Price · Currency is GBP · Price in GBX 457.00
-1.50 (-0.33%)
Mar 5, 2026, 3:01 PM GMT
Journeo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 458.50 | 462.00 | 455.16 | 458.80 | - | 0.07% | 12,164 |
| Mar 4, 2026 | 460.00 | 462.00 | 455.00 | 458.50 | 458.50 | -0.33% | 12,164 |
| Mar 3, 2026 | 469.00 | 472.87 | 455.00 | 460.00 | 460.00 | -1.92% | 177,938 |
| Mar 2, 2026 | 480.00 | 480.00 | 460.00 | 469.00 | 469.00 | -2.29% | 129,321 |
| Feb 27, 2026 | 465.00 | 483.00 | 460.00 | 480.00 | 480.00 | 3.23% | 24,907 |
| Feb 26, 2026 | 463.00 | 470.00 | 462.00 | 465.00 | 465.00 | - | 57,555 |
| Feb 25, 2026 | 476.75 | 485.00 | 461.50 | 465.00 | 465.00 | -3.13% | 57,962 |
| Feb 24, 2026 | 480.00 | 485.00 | 474.00 | 480.00 | 480.00 | 1.05% | 32,707 |
| Feb 23, 2026 | 472.50 | 480.00 | 470.00 | 475.00 | 475.00 | - | 70,572 |
| Feb 20, 2026 | 465.00 | 485.00 | 468.50 | 475.00 | 475.00 | 2.15% | 129,552 |
| Feb 19, 2026 | 455.00 | 468.00 | 452.20 | 465.00 | 465.00 | 2.20% | 76,244 |
| Feb 18, 2026 | 440.00 | 459.00 | 441.00 | 455.00 | 455.00 | 3.76% | 120,395 |
| Feb 17, 2026 | 417.50 | 443.00 | 415.00 | 438.50 | 438.50 | 5.03% | 60,814 |
| Feb 16, 2026 | 417.50 | 420.00 | 415.00 | 417.50 | 417.50 | -0.12% | 39,493 |
| Feb 13, 2026 | 425.00 | 430.00 | 415.56 | 418.00 | 418.00 | -1.65% | 52,049 |
| Feb 12, 2026 | 412.50 | 435.00 | 414.00 | 425.00 | 425.00 | 3.03% | 118,422 |
| Feb 11, 2026 | 386.50 | 420.00 | 382.00 | 412.50 | 412.50 | 6.59% | 155,750 |
| Feb 10, 2026 | 413.00 | 387.00 | 387.00 | 387.00 | 387.00 | -5.61% | 267,451 |
| Feb 9, 2026 | 425.00 | 438.50 | 405.00 | 410.00 | 410.00 | -3.53% | 122,063 |
| Feb 6, 2026 | 432.50 | 428.00 | 412.50 | 425.00 | 425.00 | -1.85% | 99,228 |
| Feb 5, 2026 | 425.00 | 435.00 | 424.66 | 433.00 | 433.00 | 1.88% | 56,959 |
| Feb 4, 2026 | 438.50 | 443.00 | 420.00 | 425.00 | 425.00 | -3.52% | 93,954 |
| Feb 3, 2026 | 447.50 | 455.00 | 434.10 | 440.50 | 440.50 | -1.56% | 146,702 |
| Feb 2, 2026 | 457.50 | 459.00 | 431.00 | 447.50 | 447.50 | -2.40% | 111,494 |
| Jan 30, 2026 | 463.00 | 470.00 | 454.00 | 458.50 | 458.50 | -0.97% | 18,991 |
| Jan 29, 2026 | 465.00 | 468.00 | 458.00 | 463.00 | 463.00 | -0.43% | 25,144 |
| Jan 28, 2026 | 474.58 | 478.00 | 460.00 | 465.00 | 465.00 | -2.31% | 63,701 |
| Jan 27, 2026 | 485.00 | 490.00 | 473.00 | 476.00 | 476.00 | -1.86% | 32,475 |
| Jan 26, 2026 | 492.22 | 498.00 | 480.00 | 485.00 | 485.00 | -2.02% | 24,312 |
| Jan 23, 2026 | 493.75 | 491.00 | 487.00 | 495.00 | 495.00 | 1.54% | 20,772 |
| Jan 22, 2026 | 475.00 | 495.00 | 475.00 | 487.50 | 487.50 | 2.20% | 37,738 |
| Jan 21, 2026 | 485.00 | 477.00 | 477.00 | 477.00 | 477.00 | 0.42% | 238,396 |
| Jan 20, 2026 | 482.50 | 490.00 | 472.00 | 475.00 | 475.00 | -1.04% | 27,449 |
| Jan 19, 2026 | 475.00 | 487.50 | 470.00 | 480.00 | 480.00 | 1.05% | 41,451 |
| Jan 16, 2026 | 484.00 | 493.00 | 471.50 | 475.00 | 475.00 | -3.06% | 44,748 |
| Jan 15, 2026 | 502.00 | 510.00 | 483.00 | 490.00 | 490.00 | -2.39% | 42,540 |
| Jan 14, 2026 | 492.00 | 506.90 | 486.24 | 502.00 | 502.00 | 2.03% | 30,227 |
| Jan 13, 2026 | 485.00 | 500.00 | 485.00 | 492.00 | 492.00 | 1.03% | 21,010 |
| Jan 12, 2026 | 504.00 | 487.00 | 487.00 | 487.00 | 487.00 | -1.12% | 50,060 |
| Jan 9, 2026 | 486.00 | 495.00 | 486.40 | 492.50 | 492.50 | 2.60% | 20,590 |
| Jan 8, 2026 | 473.00 | 489.60 | 471.50 | 480.00 | 480.00 | 1.48% | 64,323 |
| Jan 7, 2026 | 470.00 | 478.00 | 469.00 | 473.00 | 473.00 | 0.64% | 39,680 |
| Jan 6, 2026 | 489.00 | 488.00 | 462.50 | 470.00 | 470.00 | -4.28% | 101,422 |
| Jan 5, 2026 | 502.00 | 509.50 | 485.00 | 491.00 | 491.00 | -2.19% | 70,876 |
| Jan 2, 2026 | 522.27 | 529.80 | 491.67 | 502.00 | 502.00 | -4.38% | 109,883 |
| Dec 31, 2025 | 525.00 | 530.00 | 510.00 | 525.00 | 525.00 | - | 38,883 |
| Dec 30, 2025 | 530.00 | 539.00 | 521.00 | 525.00 | 525.00 | -0.94% | 12,418 |
| Dec 29, 2025 | 514.00 | 538.80 | 506.50 | 530.00 | 530.00 | 4.33% | 29,680 |
| Dec 24, 2025 | 505.25 | 516.00 | 505.15 | 508.00 | 508.00 | - | 4,729 |
| Dec 23, 2025 | 510.00 | 519.60 | 504.55 | 508.00 | 508.00 | -0.39% | 4,902 |