Journeo plc (AIM:JNEO)
London · Delayed Price · Currency is GBP · Price in GBX 387.88
+1.88 (0.49%)
Mar 26, 2026, 1:04 PM GMT
Journeo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 388.00 | 395.00 | 382.80 | 391.19 | - | 1.34% | 24,487 |
| Mar 25, 2026 | 375.00 | 390.00 | 370.67 | 386.00 | 386.00 | 2.93% | 104,116 |
| Mar 24, 2026 | 392.50 | 400.00 | 365.55 | 375.00 | 375.00 | -1.32% | 105,868 |
| Mar 23, 2026 | 390.00 | 390.00 | 360.00 | 380.00 | 380.00 | -2.56% | 109,246 |
| Mar 20, 2026 | 390.00 | 403.00 | 387.49 | 390.00 | 390.00 | - | 38,319 |
| Mar 19, 2026 | 405.00 | 410.00 | 380.00 | 390.00 | 390.00 | -3.70% | 78,816 |
| Mar 18, 2026 | 400.00 | 410.00 | 395.00 | 405.00 | 405.00 | 1.25% | 30,551 |
| Mar 17, 2026 | 405.00 | 404.50 | 392.00 | 400.00 | 400.00 | -1.23% | 79,068 |
| Mar 16, 2026 | 420.00 | 425.00 | 398.00 | 405.00 | 405.00 | -2.41% | 64,918 |
| Mar 13, 2026 | 415.00 | 420.00 | 410.00 | 415.00 | 415.00 | - | 33,803 |
| Mar 12, 2026 | 425.00 | 430.00 | 411.00 | 415.00 | 415.00 | -2.35% | 33,362 |
| Mar 11, 2026 | 430.00 | 435.00 | 420.00 | 425.00 | 425.00 | -1.16% | 19,273 |
| Mar 10, 2026 | 415.00 | 435.00 | 413.65 | 430.00 | 430.00 | 3.61% | 46,020 |
| Mar 9, 2026 | 440.00 | 445.00 | 410.00 | 415.00 | 415.00 | -5.68% | 104,954 |
| Mar 6, 2026 | 457.50 | 460.00 | 436.00 | 440.00 | 440.00 | -3.83% | 35,306 |
| Mar 5, 2026 | 458.50 | 462.00 | 455.16 | 457.50 | 457.50 | -0.22% | 4,659 |
| 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% | 147,121 |
| Feb 27, 2026 | 465.00 | 483.00 | 460.00 | 480.00 | 480.00 | 3.23% | 24,907 |
| Feb 26, 2026 | 465.00 | 470.00 | 462.00 | 465.00 | 465.00 | - | 57,555 |
| Feb 25, 2026 | 480.00 | 485.00 | 461.50 | 465.00 | 465.00 | -3.13% | 67,962 |
| Feb 24, 2026 | 475.00 | 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 | - | 70,573 |
| 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 | 410.00 | 415.00 | 380.00 | 387.00 | 387.00 | -5.61% | 317,451 |
| 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 | 440.50 | 443.00 | 420.00 | 425.00 | 425.00 | -3.52% | 100,454 |
| 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 | 476.00 | 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 | 495.00 | 498.00 | 480.00 | 485.00 | 485.00 | -2.02% | 24,313 |
| Jan 23, 2026 | 487.50 | 500.00 | 480.90 | 495.00 | 495.00 | 1.54% | 68,068 |
| Jan 22, 2026 | 475.00 | 495.00 | 475.00 | 487.50 | 487.50 | 2.20% | 37,738 |
| Jan 21, 2026 | 477.50 | 498.90 | 470.15 | 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 | 490.00 | 493.00 | 471.50 | 475.00 | 475.00 | -3.06% | 44,748 |