Journeo plc (AIM:JNEO)
London · Delayed Price · Currency is GBP · Price in GBX 465.52
+4.02 (0.87%)
Jun 17, 2026, 4:17 PM GMT
Journeo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 425.00 | 430.00 | 420.50 | 425.00 | 425.00 | -0.58% | 16,450 |
| Jun 5, 2026 | 422.50 | 432.00 | 420.00 | 427.50 | 427.50 | 1.18% | 42,222 |
| Jun 4, 2026 | 425.00 | 430.00 | 420.00 | 422.50 | 422.50 | -0.59% | 10,440 |
| Jun 3, 2026 | 427.50 | 435.00 | 420.00 | 425.00 | 425.00 | -0.58% | 38,422 |
| Jun 2, 2026 | 417.50 | 431.00 | 415.00 | 427.50 | 427.50 | 2.40% | 37,719 |
| Jun 1, 2026 | 415.00 | 420.00 | 410.00 | 417.50 | 417.50 | 0.60% | 35,467 |
| May 29, 2026 | 405.00 | 419.00 | 402.65 | 415.00 | 415.00 | 2.47% | 50,339 |
| May 28, 2026 | 405.00 | 410.00 | 400.00 | 405.00 | 405.00 | - | 14,074 |
| May 27, 2026 | 405.00 | 409.55 | 400.00 | 405.00 | 405.00 | - | 28,505 |
| May 26, 2026 | 410.00 | 415.00 | 400.00 | 405.00 | 405.00 | -1.22% | 11,113 |
| May 22, 2026 | 392.50 | 415.00 | 390.75 | 410.00 | 410.00 | 4.46% | 194,219 |
| May 21, 2026 | 392.50 | 395.00 | 390.00 | 392.50 | 392.50 | - | 35,971 |
| May 20, 2026 | 392.50 | 395.00 | 390.00 | 392.50 | 392.50 | - | 64,018 |
| May 19, 2026 | 402.50 | 410.00 | 387.18 | 392.50 | 392.50 | -2.48% | 135,474 |
| May 18, 2026 | 405.00 | 410.00 | 395.00 | 402.50 | 402.50 | -0.62% | 21,478 |
| May 15, 2026 | 395.00 | 410.00 | 391.55 | 405.00 | 405.00 | 2.53% | 61,604 |
| May 14, 2026 | 400.00 | 410.00 | 390.00 | 395.00 | 395.00 | -1.25% | 73,501 |
| May 13, 2026 | 405.00 | 410.00 | 392.00 | 400.00 | 400.00 | -5.21% | 74,236 |
| May 12, 2026 | 415.00 | 422.00 | 402.00 | 422.00 | 422.00 | - | 71,018 |
| May 11, 2026 | 415.00 | 422.00 | 410.00 | 422.00 | 422.00 | 1.69% | 40,831 |
| May 8, 2026 | 417.50 | 425.00 | 413.00 | 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 | 430.00 | 435.00 | 428.00 | 431.50 | 431.50 | 0.35% | 34,654 |
| 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 | 427.50 | 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 | 427.50 | 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 |