Journeo plc (AIM:JNEO)
London · Delayed Price · Currency is GBP · Price in GBX 413.00
-4.50 (-1.08%)
May 8, 2026, 3:01 PM GMT
Journeo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 425.00 | 422.00 | 422.00 | 415.00 | 415.00 | -0.60% | 20,854 |
| May 7, 2026 | 417.50 | 425.00 | 410.00 | 417.50 | 417.50 | 1.83% | 22,177 |
| May 6, 2026 | 417.50 | 420.00 | 400.00 | 410.00 | 410.00 | -1.80% | 63,982 |
| May 5, 2026 | 430.00 | 435.00 | 415.00 | 417.50 | 417.50 | -2.91% | 91,490 |
| May 1, 2026 | 430.00 | 435.00 | 425.00 | 430.00 | 430.00 | - | 12,363 |
| Apr 30, 2026 | 430.00 | 435.00 | 426.50 | 430.00 | 430.00 | - | 27,194 |
| Apr 29, 2026 | 431.50 | 435.00 | 425.00 | 430.00 | 430.00 | -0.35% | 29,572 |
| Apr 28, 2026 | 432.40 | 435.00 | 428.00 | 431.50 | 431.50 | 0.35% | 34,655 |
| Apr 27, 2026 | 430.00 | 433.00 | 426.00 | 430.00 | 430.00 | - | 67,217 |
| Apr 24, 2026 | 430.00 | 435.00 | 425.00 | 430.00 | 430.00 | - | 24,983 |
| Apr 23, 2026 | 427.50 | 435.00 | 425.00 | 430.00 | 430.00 | 1.18% | 18,029 |
| Apr 22, 2026 | 427.50 | 430.00 | 420.00 | 425.00 | 425.00 | -0.58% | 29,359 |
| Apr 21, 2026 | 422.50 | 435.00 | 415.75 | 427.50 | 427.50 | 1.18% | 19,015 |
| Apr 20, 2026 | 425.00 | 430.00 | 416.00 | 422.50 | 422.50 | -0.59% | 42,746 |
| Apr 17, 2026 | 420.00 | 430.00 | 414.00 | 425.00 | 425.00 | -0.58% | 34,471 |
| Apr 16, 2026 | 435.00 | 440.00 | 421.75 | 427.50 | 427.50 | -1.72% | 27,197 |
| Apr 15, 2026 | 429.00 | 445.00 | 425.00 | 435.00 | 435.00 | 1.75% | 52,495 |
| Apr 14, 2026 | 414.50 | 433.00 | 413.00 | 427.50 | 427.50 | 3.14% | 64,413 |
| Apr 13, 2026 | 417.50 | 425.00 | 410.00 | 414.50 | 414.50 | -0.12% | 43,828 |
| Apr 10, 2026 | 415.00 | 420.00 | 410.00 | 415.00 | 415.00 | - | 25,323 |
| Apr 9, 2026 | 415.00 | 420.00 | 411.50 | 415.00 | 415.00 | - | 13,726 |
| Apr 8, 2026 | 410.00 | 425.00 | 412.00 | 415.00 | 415.00 | 1.22% | 42,017 |
| Apr 7, 2026 | 407.50 | 415.00 | 405.42 | 410.00 | 410.00 | 0.61% | 15,896 |
| Apr 2, 2026 | 410.00 | 415.00 | 395.00 | 407.50 | 407.50 | -0.61% | 60,819 |
| Apr 1, 2026 | 407.50 | 415.00 | 406.00 | 410.00 | 410.00 | 1.23% | 34,097 |
| Mar 31, 2026 | 393.00 | 399.00 | 399.00 | 405.00 | 405.00 | 3.18% | 84,760 |
| Mar 30, 2026 | 390.50 | 400.00 | 385.00 | 392.50 | 392.50 | -0.63% | 88,744 |
| Mar 27, 2026 | 390.50 | 399.00 | 385.00 | 395.00 | 395.00 | 1.15% | 33,018 |
| Mar 26, 2026 | 386.00 | 395.00 | 382.80 | 390.50 | 390.50 | 1.17% | 38,683 |
| 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 |