Journeo plc (AIM:JNEO)
London · Delayed Price · Currency is GBP · Price in GBX 495.00
+7.50 (1.54%)
Jan 23, 2026, 5:09 PM GMT
Journeo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 509.00 | 520.00 | 506.56 | 510.00 | 510.00 | 0.20% | 25,702 |
| Dec 19, 2025 | 510.00 | 518.00 | 504.00 | 509.00 | 509.00 | 0.20% | 170,131 |
| Dec 18, 2025 | 485.00 | 510.00 | 482.78 | 508.00 | 508.00 | 4.74% | 62,131 |
| Dec 17, 2025 | 475.00 | 490.00 | 473.00 | 485.00 | 485.00 | 2.11% | 17,327 |
| Dec 16, 2025 | 465.00 | 480.00 | 461.55 | 475.00 | 475.00 | 2.15% | 41,763 |
| Dec 15, 2025 | 460.00 | 470.00 | 455.50 | 465.00 | 465.00 | 1.09% | 35,042 |
| Dec 12, 2025 | 456.55 | 464.50 | 451.00 | 460.00 | 460.00 | 1.10% | 26,888 |
| Dec 11, 2025 | 464.00 | 461.60 | 453.10 | 455.00 | 455.00 | -1.94% | 33,213 |
| Dec 10, 2025 | 465.00 | 470.00 | 460.00 | 464.00 | 464.00 | -0.22% | 28,310 |
| Dec 9, 2025 | 471.00 | 480.00 | 460.00 | 465.00 | 465.00 | -2.11% | 26,606 |
| Dec 8, 2025 | 485.00 | 498.50 | 475.00 | 475.00 | 475.00 | 0.53% | 53,320 |
| Dec 5, 2025 | 485.00 | 485.00 | 470.00 | 472.50 | 472.50 | -2.58% | 78,201 |
| Dec 4, 2025 | 485.00 | 485.00 | 480.00 | 485.00 | 485.00 | - | 34,324 |
| Dec 3, 2025 | 482.50 | 486.00 | 480.00 | 485.00 | 485.00 | 0.52% | 28,305 |
| Dec 2, 2025 | 482.50 | 489.99 | 475.00 | 482.50 | 482.50 | - | 8,570 |
| Dec 1, 2025 | 482.50 | 489.99 | 470.00 | 482.50 | 482.50 | - | 401,736 |
| Nov 28, 2025 | 482.50 | 489.97 | 475.00 | 482.50 | 482.50 | - | 42,464 |
| Nov 27, 2025 | 482.50 | 487.70 | 477.25 | 482.50 | 482.50 | - | 34,681 |
| Nov 26, 2025 | 482.50 | 489.63 | 476.50 | 482.50 | 482.50 | - | 28,600 |
| Nov 25, 2025 | 476.50 | 486.49 | 478.50 | 482.50 | 482.50 | 1.26% | 35,412 |
| Nov 24, 2025 | 485.00 | 488.00 | 476.00 | 476.50 | 476.50 | -1.75% | 42,706 |
| Nov 21, 2025 | 487.50 | 491.00 | 480.00 | 485.00 | 485.00 | -1.12% | 22,546 |
| Nov 20, 2025 | 490.50 | 494.49 | 486.00 | 490.50 | 490.50 | - | 23,464 |
| Nov 19, 2025 | 477.00 | 496.36 | 477.00 | 490.50 | 490.50 | 2.83% | 52,241 |
| Nov 18, 2025 | 485.00 | 488.00 | 474.00 | 477.00 | 477.00 | -1.85% | 126,584 |
| Nov 17, 2025 | 476.50 | 488.80 | 475.00 | 486.00 | 486.00 | 1.99% | 91,578 |
| Nov 14, 2025 | 486.00 | 486.00 | 475.00 | 476.50 | 476.50 | -1.95% | 44,167 |
| Nov 13, 2025 | 486.00 | 489.92 | 482.00 | 486.00 | 486.00 | - | 19,195 |
| Nov 12, 2025 | 486.00 | 489.44 | 482.00 | 486.00 | 486.00 | 0.41% | 21,465 |