Journeo plc (AIM:JNEO)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 541.00
-1.00 (-0.18%)
Oct 26, 2026, 3:25 PM GMT
Journeo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 542.00 | 546.00 | 540.60 | 541.00 | 541.00 | -0.18% | 22,658 |
| Oct 23, 2026 | 539.00 | 546.00 | 538.00 | 542.00 | 542.00 | 0.56% | 70,204 |
| Oct 22, 2026 | 542.00 | 541.95 | 538.00 | 539.00 | 539.00 | -0.55% | 30,271 |
| Oct 21, 2026 | 542.00 | 546.00 | 538.00 | 542.00 | 542.00 | - | 35,202 |
| Oct 20, 2026 | 542.00 | 546.00 | 538.13 | 542.00 | 542.00 | - | 135,253 |
| Oct 19, 2026 | 542.00 | 546.00 | 538.00 | 542.00 | 542.00 | - | 34,985 |
| Oct 16, 2026 | 544.40 | 544.40 | 538.00 | 542.00 | 542.00 | - | 16,453 |
| Oct 15, 2026 | 540.00 | 542.00 | 539.60 | 542.00 | 542.00 | 0.18% | 69,358 |
| Oct 14, 2026 | 539.40 | 546.00 | 538.00 | 541.00 | 541.00 | -0.18% | 19,354 |
| Oct 13, 2026 | 538.00 | 546.00 | 538.00 | 542.00 | 542.00 | - | 31,343 |
| Oct 12, 2026 | 539.00 | 542.00 | 542.00 | 542.00 | 542.00 | - | 19,756 |
| Oct 9, 2026 | 538.60 | 546.00 | 538.00 | 542.00 | 542.00 | - | 9,974 |
| Oct 8, 2026 | 540.00 | 548.50 | 538.50 | 542.00 | 542.00 | -0.55% | 38,524 |
| Oct 7, 2026 | 540.00 | 550.00 | 540.00 | 545.00 | 545.00 | - | 16,214 |
| Oct 6, 2026 | 549.00 | 549.50 | 540.00 | 545.00 | 545.00 | -0.73% | 42,028 |
| Oct 5, 2026 | 540.00 | 558.00 | 536.00 | 549.00 | 549.00 | 1.67% | 40,578 |
| Oct 2, 2026 | 536.00 | 540.00 | 540.00 | 540.00 | 540.00 | 0.37% | 15,029 |
| Oct 1, 2026 | 538.26 | 538.00 | 538.00 | 538.00 | 538.00 | -0.55% | 19,654 |
| Sep 30, 2026 | 534.50 | 541.00 | 534.50 | 541.00 | 541.00 | 0.37% | 11,098 |
| Sep 29, 2026 | 539.00 | 544.00 | 534.00 | 539.00 | 539.00 | - | 17,222 |
| Sep 28, 2026 | 535.00 | 544.00 | 534.00 | 539.00 | 539.00 | - | 71,360 |
| Sep 25, 2026 | 550.00 | 550.00 | 534.00 | 539.00 | 539.00 | -0.55% | 14,537 |
| Sep 24, 2026 | 550.00 | 550.00 | 534.00 | 542.00 | 542.00 | - | 24,017 |
| Sep 23, 2026 | 534.00 | 550.00 | 534.00 | 542.00 | 542.00 | - | 14,434 |
| Sep 22, 2026 | 544.00 | 544.00 | 534.50 | 542.00 | 542.00 | - | 24,349 |
| Sep 21, 2026 | 546.80 | 550.00 | 534.02 | 542.00 | 542.00 | - | 242,172 |
| Sep 18, 2026 | 542.50 | 538.00 | 538.00 | 542.00 | 542.00 | - | 33,306 |
| Sep 17, 2026 | 540.90 | 550.00 | 530.00 | 542.00 | 542.00 | 0.37% | 15,105 |
| Sep 16, 2026 | 534.51 | 550.00 | 530.00 | 540.00 | 540.00 | - | 26,483 |
| Sep 15, 2026 | 534.26 | 550.00 | 530.00 | 540.00 | 540.00 | - | 18,364 |
| Sep 14, 2026 | 530.02 | 536.00 | 536.00 | 540.00 | 540.00 | 0.75% | 58,328 |
| Sep 11, 2026 | 536.00 | 542.00 | 531.00 | 536.00 | 536.00 | - | 121,611 |
| Sep 10, 2026 | 543.00 | 546.00 | 530.00 | 536.00 | 536.00 | -1.29% | 224,816 |
| Sep 9, 2026 | 543.00 | 559.50 | 536.00 | 543.00 | 543.00 | - | 278,065 |
| Sep 8, 2026 | 553.00 | 560.00 | 521.00 | 543.00 | 543.00 | -0.55% | 155,250 |
| Sep 7, 2026 | 528.00 | 548.45 | 520.00 | 546.00 | 546.00 | 3.41% | 64,156 |
| Sep 4, 2026 | 535.00 | 540.00 | 515.33 | 528.00 | 528.00 | -1.31% | 27,946 |
| Sep 3, 2026 | 525.00 | 540.00 | 524.00 | 535.00 | 535.00 | 3.28% | 200,569 |
| Sep 2, 2026 | 509.50 | 530.00 | 509.50 | 518.00 | 518.00 | 2.57% | 33,896 |
| Sep 1, 2026 | 505.00 | 510.00 | 500.07 | 505.00 | 505.00 | - | 109,642 |
| Aug 28, 2026 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 222,313 |
| Aug 27, 2026 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 290,130 |
| Aug 26, 2026 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 8,286 |
| Aug 25, 2026 | 500.00 | 510.00 | 498.00 | 505.00 | 505.00 | - | 25,842 |
| Aug 24, 2026 | 510.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 15,228 |
| Aug 21, 2026 | 505.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 32,062 |
| Aug 20, 2026 | 510.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 19,419 |
| Aug 19, 2026 | 500.00 | 510.00 | 500.00 | 505.00 | 505.00 | - | 7,565 |
| Aug 18, 2026 | 505.50 | 510.00 | 500.00 | 505.00 | 505.00 | - | 22,465 |
| Aug 17, 2026 | 504.94 | 510.00 | 500.00 | 505.00 | 505.00 | - | 69,808 |