Journeo plc (AIM:JNEO)
London · Delayed Price · Currency is GBP · Price in GBX 488.00
-7.50 (-1.51%)
Sep 9, 2025, 2:40 PM GMT+1
Journeo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 497.25 | 509.70 | 484.00 | 494.00 | 494.00 | -0.30% | 120,292 |
| 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 |
| Aug 21, 2025 | 371.60 | 384.88 | 371.50 | 379.00 | 379.00 | 1.07% | 68,990 |
| Aug 20, 2025 | 377.00 | 377.50 | 370.50 | 375.00 | 375.00 | - | 38,198 |
| Aug 19, 2025 | 379.00 | 385.00 | 371.60 | 375.00 | 375.00 | -2.72% | 31,691 |
| Aug 18, 2025 | 392.90 | 392.90 | 378.88 | 385.50 | 385.50 | -1.15% | 16,806 |
| Aug 15, 2025 | 385.50 | 392.90 | 385.50 | 390.00 | 390.00 | - | 9,555 |
| Aug 14, 2025 | 385.56 | 393.00 | 379.00 | 390.00 | 390.00 | 2.23% | 16,903 |
| Aug 13, 2025 | 378.50 | 384.56 | 375.88 | 381.50 | 381.50 | 0.39% | 20,812 |
| Aug 12, 2025 | 383.00 | 384.00 | 373.88 | 380.00 | 380.00 | 0.26% | 11,989 |
| Aug 11, 2025 | 376.41 | 384.00 | 371.60 | 379.00 | 379.00 | -0.26% | 39,697 |
| Aug 8, 2025 | 380.90 | 384.90 | 375.05 | 380.00 | 380.00 | - | 26,959 |
| Aug 7, 2025 | 385.00 | 391.25 | 375.00 | 380.00 | 380.00 | -2.56% | 60,415 |
| Aug 6, 2025 | 396.00 | 400.00 | 385.00 | 390.00 | 390.00 | -2.50% | 20,024 |
| Aug 5, 2025 | 408.90 | 408.90 | 398.00 | 400.00 | 400.00 | -1.48% | 7,178 |
| Aug 4, 2025 | 408.50 | 410.00 | 401.75 | 406.00 | 406.00 | -0.37% | 18,958 |
| Aug 1, 2025 | 409.75 | 414.95 | 405.00 | 407.50 | 407.50 | - | 63,742 |
| Jul 31, 2025 | 387.00 | 409.80 | 387.00 | 407.50 | 407.50 | 6.54% | 81,265 |
| Jul 30, 2025 | 371.00 | 387.00 | 371.00 | 382.50 | 382.50 | 2.68% | 38,074 |
| Jul 29, 2025 | 381.75 | 382.50 | 355.00 | 372.50 | 372.50 | -3.25% | 209,578 |
| Jul 28, 2025 | 384.00 | 389.50 | 381.20 | 385.00 | 385.00 | - | 48,105 |
| Jul 25, 2025 | 385.00 | 395.00 | 375.50 | 385.00 | 385.00 | 1.99% | 62,032 |
| Jul 24, 2025 | 413.00 | 413.91 | 370.00 | 377.50 | 377.50 | -7.36% | 192,823 |
| Jul 23, 2025 | 426.00 | 426.00 | 406.00 | 407.50 | 407.50 | -6.11% | 67,961 |
| Jul 22, 2025 | 432.71 | 435.90 | 427.50 | 434.00 | 434.00 | - | 50,968 |
| Jul 21, 2025 | 438.00 | 438.00 | 431.00 | 434.00 | 434.00 | - | 43,143 |
| Jul 18, 2025 | 421.00 | 445.00 | 421.00 | 434.00 | 434.00 | 2.72% | 130,014 |
| Jul 17, 2025 | 423.45 | 425.00 | 419.50 | 422.50 | 422.50 | 0.60% | 50,750 |
| Jul 16, 2025 | 413.00 | 424.88 | 404.65 | 420.00 | 420.00 | 3.70% | 90,352 |
| Jul 15, 2025 | 411.77 | 411.77 | 399.92 | 405.00 | 405.00 | -3.57% | 68,306 |
| Jul 14, 2025 | 418.50 | 424.00 | 408.50 | 420.00 | 420.00 | - | 36,358 |
| Jul 11, 2025 | 414.20 | 421.00 | 411.45 | 420.00 | 420.00 | 1.82% | 66,817 |
| Jul 10, 2025 | 431.90 | 434.98 | 410.00 | 412.50 | 412.50 | -4.07% | 99,083 |
| Jul 9, 2025 | 424.97 | 440.00 | 420.05 | 430.00 | 430.00 | 1.53% | 64,587 |
| Jul 8, 2025 | 415.75 | 425.00 | 415.00 | 423.50 | 423.50 | 1.44% | 111,898 |
| Jul 7, 2025 | 410.00 | 420.00 | 405.00 | 417.50 | 417.50 | 3.09% | 88,911 |
| Jul 4, 2025 | 393.50 | 410.00 | 393.50 | 405.00 | 405.00 | 2.27% | 60,736 |
| Jul 3, 2025 | 394.38 | 402.00 | 394.38 | 396.00 | 396.00 | 0.25% | 24,563 |
| Jul 2, 2025 | 398.88 | 404.00 | 393.31 | 395.00 | 395.00 | -0.75% | 32,091 |
| Jul 1, 2025 | 393.81 | 401.00 | 386.80 | 398.00 | 398.00 | 2.58% | 45,444 |