Journeo plc (AIM:JNEO)
London · Delayed Price · Currency is GBP · Price in GBX 507.00
+2.00 (0.40%)
Aug 17, 2026, 9:18 AM GMT
Journeo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 504.94 | 504.94 | 504.94 | 504.94 | - | -0.01% | 294 |
| Aug 14, 2026 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | 0.40% | 26,650 |
| Aug 13, 2026 | 506.00 | 506.00 | 492.50 | 503.00 | 503.00 | 1.00% | 38,972 |
| Aug 12, 2026 | 498.00 | 506.00 | 490.80 | 498.00 | 498.00 | - | 11,252 |
| Aug 11, 2026 | 498.00 | 506.00 | 490.00 | 498.00 | 498.00 | - | 24,275 |
| Aug 10, 2026 | 495.00 | 510.00 | 491.00 | 498.00 | 498.00 | 0.61% | 59,867 |
| Aug 7, 2026 | 500.00 | 510.00 | 490.00 | 495.00 | 495.00 | -1.00% | 37,098 |
| Aug 6, 2026 | 505.00 | 510.00 | 490.00 | 500.00 | 500.00 | -0.99% | 39,493 |
| Aug 5, 2026 | 485.00 | 520.00 | 480.00 | 505.00 | 505.00 | 4.12% | 180,511 |
| Aug 4, 2026 | 476.50 | 490.00 | 473.00 | 485.00 | 485.00 | 1.78% | 56,663 |
| Aug 3, 2026 | 476.50 | 480.00 | 473.08 | 476.50 | 476.50 | - | 37,322 |
| Jul 31, 2026 | 475.50 | 480.00 | 473.84 | 476.50 | 476.50 | -0.21% | 24,174 |
| Jul 30, 2026 | 477.50 | 480.00 | 471.50 | 477.50 | 477.50 | - | 76,692 |
| Jul 29, 2026 | 475.00 | 480.00 | 475.00 | 477.50 | 477.50 | 0.53% | 54,804 |
| Jul 28, 2026 | 476.15 | 475.00 | 475.00 | 475.00 | 475.00 | - | 100,419 |
| Jul 27, 2026 | 470.00 | 490.00 | 470.00 | 475.00 | 475.00 | -1.04% | 22,745 |
| Jul 24, 2026 | 477.50 | 484.75 | 470.00 | 480.00 | 480.00 | - | 25,957 |
| Jul 23, 2026 | 480.00 | 490.00 | 471.50 | 480.00 | 480.00 | - | 60,678 |
| Jul 22, 2026 | 480.00 | 490.00 | 470.00 | 480.00 | 480.00 | - | 11,380 |
| Jul 21, 2026 | 477.50 | 490.00 | 470.00 | 480.00 | 480.00 | 0.52% | 32,886 |
| Jul 20, 2026 | 477.50 | 485.00 | 476.00 | 477.50 | 477.50 | - | 31,709 |
| Jul 17, 2026 | 477.50 | 485.00 | 470.00 | 477.50 | 477.50 | - | 93,154 |
| Jul 16, 2026 | 490.00 | 490.00 | 470.00 | 477.50 | 477.50 | -0.52% | 37,063 |
| Jul 15, 2026 | 482.50 | 490.00 | 475.00 | 480.00 | 480.00 | -0.52% | 30,828 |
| Jul 14, 2026 | 490.00 | 490.00 | 475.00 | 482.50 | 482.50 | - | 13,361 |
| Jul 13, 2026 | 480.00 | 490.00 | 470.00 | 482.50 | 482.50 | 0.52% | 84,296 |
| Jul 10, 2026 | 475.00 | 490.00 | 470.00 | 480.00 | 480.00 | 1.05% | 36,817 |
| Jul 9, 2026 | 475.00 | 480.00 | 470.00 | 475.00 | 475.00 | - | 8,967 |
| Jul 8, 2026 | 457.50 | 479.00 | 455.00 | 475.00 | 475.00 | 3.83% | 33,273 |
| Jul 7, 2026 | 455.00 | 465.00 | 450.00 | 457.50 | 457.50 | 0.55% | 52,597 |
| Jul 6, 2026 | 465.00 | 470.00 | 453.50 | 455.00 | 455.00 | -2.15% | 14,582 |
| Jul 3, 2026 | 475.00 | 480.00 | 460.00 | 465.00 | 465.00 | -2.11% | 31,599 |
| Jul 2, 2026 | 472.50 | 480.00 | 465.00 | 475.00 | 475.00 | 0.53% | 27,667 |
| Jul 1, 2026 | 470.00 | 480.00 | 465.00 | 472.50 | 472.50 | 0.53% | 21,750 |
| Jun 30, 2026 | 465.00 | 481.40 | 460.00 | 470.00 | 470.00 | 1.08% | 110,046 |
| Jun 29, 2026 | 447.50 | 468.50 | 440.00 | 465.00 | 465.00 | 3.33% | 30,525 |
| Jun 26, 2026 | 455.00 | 460.00 | 435.00 | 450.00 | 450.00 | -1.10% | 54,084 |
| Jun 25, 2026 | 440.00 | 459.00 | 434.00 | 455.00 | 455.00 | 3.41% | 42,629 |
| Jun 24, 2026 | 440.00 | 441.00 | 430.00 | 440.00 | 440.00 | - | 37,228 |
| Jun 23, 2026 | 440.00 | 450.00 | 430.00 | 440.00 | 440.00 | 0.57% | 15,656 |
| Jun 22, 2026 | 440.00 | 445.00 | 430.00 | 437.50 | 437.50 | -0.57% | 18,278 |
| Jun 19, 2026 | 447.50 | 450.00 | 438.00 | 440.00 | 440.00 | -1.68% | 36,307 |
| Jun 18, 2026 | 467.50 | 470.00 | 445.13 | 447.50 | 447.50 | -4.28% | 86,582 |
| Jun 17, 2026 | 461.50 | 470.00 | 458.46 | 467.50 | 467.50 | 1.30% | 41,354 |
| Jun 16, 2026 | 449.00 | 465.00 | 446.22 | 461.50 | 461.50 | 1.88% | 40,471 |
| Jun 15, 2026 | 440.00 | 460.00 | 440.00 | 453.00 | 453.00 | 2.95% | 70,616 |
| Jun 12, 2026 | 425.00 | 447.00 | 420.00 | 440.00 | 440.00 | 3.53% | 77,508 |
| Jun 11, 2026 | 425.00 | 430.00 | 420.00 | 425.00 | 425.00 | - | 41,542 |
| Jun 10, 2026 | 420.00 | 435.00 | 417.00 | 425.00 | 425.00 | 1.19% | 49,037 |
| Jun 9, 2026 | 425.00 | 425.34 | 417.00 | 420.00 | 420.00 | -1.18% | 57,348 |