Journeo plc (AIM:JNEO)
London · Delayed Price · Currency is GBP · Price in GBX 503.00
+3.00 (0.60%)
Oct 31, 2025, 4:28 PM GMT+1
Journeo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 500.00 | 509.53 | 498.34 | 503.00 | 503.00 | 0.60% | 51,158 |
| Oct 30, 2025 | 514.00 | 515.00 | 491.12 | 500.00 | 500.00 | -2.72% | 76,194 |
| Oct 29, 2025 | 467.50 | 520.00 | 467.50 | 514.00 | 514.00 | 12.10% | 202,290 |
| Oct 28, 2025 | 465.00 | 469.99 | 454.10 | 458.50 | 458.50 | -0.97% | 65,296 |
| Oct 27, 2025 | 462.50 | 468.00 | 454.87 | 463.00 | 463.00 | 0.11% | 37,716 |
| Oct 24, 2025 | 473.00 | 480.00 | 460.50 | 462.50 | 462.50 | -2.22% | 74,092 |
| Oct 23, 2025 | 460.00 | 478.00 | 460.00 | 473.00 | 473.00 | 3.39% | 16,030 |
| Oct 22, 2025 | 451.51 | 460.00 | 445.70 | 457.50 | 457.50 | 0.55% | 108,092 |
| Oct 21, 2025 | 446.00 | 455.00 | 440.00 | 455.00 | 455.00 | 2.02% | 40,337 |
| Oct 20, 2025 | 452.50 | 452.50 | 432.60 | 446.00 | 446.00 | -1.65% | 91,616 |
| Oct 17, 2025 | 457.50 | 458.00 | 431.50 | 453.50 | 453.50 | -0.87% | 166,861 |
| Oct 16, 2025 | 461.00 | 475.00 | 455.00 | 457.50 | 457.50 | -2.87% | 96,110 |
| Oct 15, 2025 | 461.00 | 484.80 | 437.25 | 471.00 | 471.00 | 2.17% | 1,249,457 |
| Oct 14, 2025 | 481.00 | 481.80 | 456.10 | 461.00 | 461.00 | -4.16% | 104,972 |
| Oct 13, 2025 | 503.00 | 505.58 | 471.00 | 481.00 | 481.00 | -4.37% | 158,531 |
| Oct 10, 2025 | 502.00 | 517.76 | 500.60 | 503.00 | 503.00 | 0.20% | 46,633 |
| Oct 9, 2025 | 511.00 | 514.80 | 500.00 | 502.00 | 502.00 | -1.76% | 68,419 |
| Oct 8, 2025 | 513.00 | 514.90 | 498.40 | 511.00 | 511.00 | -0.39% | 47,454 |
| Oct 7, 2025 | 536.70 | 545.50 | 510.25 | 513.00 | 513.00 | -4.65% | 84,416 |
| Oct 6, 2025 | 523.00 | 554.00 | 523.00 | 538.00 | 538.00 | 3.46% | 226,452 |
| Oct 3, 2025 | 509.00 | 527.50 | 509.00 | 520.00 | 520.00 | 2.16% | 100,234 |
| Oct 2, 2025 | 504.00 | 517.82 | 500.36 | 509.00 | 509.00 | 0.99% | 56,011 |
| Oct 1, 2025 | 495.00 | 510.00 | 490.60 | 504.00 | 504.00 | 1.82% | 49,120 |
| Sep 30, 2025 | 490.40 | 500.00 | 482.00 | 495.00 | 495.00 | 3.56% | 121,434 |
| Sep 29, 2025 | 434.88 | 479.60 | 431.60 | 478.00 | 478.00 | 10.65% | 253,691 |
| Sep 26, 2025 | 452.00 | 455.00 | 412.00 | 432.00 | 432.00 | -4.42% | 417,952 |
| Sep 25, 2025 | 484.00 | 492.00 | 438.15 | 452.00 | 452.00 | -7.57% | 205,441 |
| Sep 24, 2025 | 520.00 | 520.00 | 467.00 | 489.00 | 489.00 | -6.32% | 156,329 |
| Sep 23, 2025 | 523.00 | 525.94 | 520.06 | 522.00 | 522.00 | -0.19% | 25,769 |
| Sep 22, 2025 | 538.00 | 538.00 | 520.50 | 523.00 | 523.00 | -0.57% | 81,930 |
| Sep 19, 2025 | 514.00 | 538.00 | 514.00 | 526.00 | 526.00 | 2.33% | 86,792 |
| Sep 18, 2025 | 515.00 | 529.86 | 506.31 | 514.00 | 514.00 | 1.98% | 119,819 |
| Sep 17, 2025 | 499.00 | 508.00 | 494.00 | 504.00 | 504.00 | 1.00% | 28,711 |
| Sep 16, 2025 | 507.58 | 507.66 | 488.16 | 499.00 | 499.00 | -1.58% | 58,376 |
| Sep 15, 2025 | 498.00 | 510.00 | 498.00 | 507.00 | 507.00 | 1.81% | 55,175 |
| Sep 12, 2025 | 495.00 | 503.60 | 493.00 | 498.00 | 498.00 | 0.61% | 31,333 |
| Sep 11, 2025 | 500.00 | 507.00 | 493.00 | 495.00 | 495.00 | -1.00% | 28,471 |
| Sep 10, 2025 | 487.50 | 508.80 | 482.00 | 500.00 | 500.00 | 2.56% | 62,678 |
| Sep 9, 2025 | 495.50 | 509.70 | 484.00 | 487.50 | 487.50 | -1.61% | 129,936 |
| Sep 8, 2025 | 470.00 | 502.20 | 470.00 | 495.50 | 495.50 | 7.95% | 154,024 |
| Sep 5, 2025 | 461.50 | 465.00 | 457.25 | 459.00 | 459.00 | -0.22% | 34,574 |
| Sep 4, 2025 | 455.00 | 464.00 | 451.75 | 460.00 | 460.00 | 1.10% | 50,600 |
| Sep 3, 2025 | 437.30 | 460.00 | 435.50 | 455.00 | 455.00 | 4.36% | 133,958 |
| Sep 2, 2025 | 428.00 | 442.00 | 421.00 | 436.00 | 436.00 | 4.18% | 284,446 |
| Sep 1, 2025 | 415.88 | 438.40 | 410.55 | 418.50 | 418.50 | 3.85% | 87,900 |
| Aug 29, 2025 | 414.80 | 419.46 | 400.25 | 403.00 | 403.00 | -1.71% | 41,980 |
| Aug 28, 2025 | 395.25 | 419.20 | 395.25 | 410.00 | 410.00 | 3.14% | 63,596 |
| Aug 27, 2025 | 382.30 | 400.00 | 382.30 | 397.50 | 397.50 | 6.71% | 110,982 |
| Aug 26, 2025 | 372.50 | 378.00 | 368.00 | 372.50 | 372.50 | -0.67% | 31,407 |
| Aug 22, 2025 | 374.00 | 375.00 | 373.60 | 375.00 | 375.00 | -1.06% | 2,343 |