Journeo plc (AIM:JNEO)
London · Delayed Price · Currency is GBP · Price in GBX 549.00
+9.00 (1.67%)
Oct 5, 2026, 3:55 PM GMT
Journeo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |