Journeo plc (AIM:JNEO)
London
· Delayed Price · Currency is GBP · Price in GBX 436.00
-21.50 (-4.70%)
Mar 6, 2026, 4:27 PM GMT
Journeo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 457.50 | 460.00 | 455.30 | 455.30 | - | -0.48% | 3,811 |
| 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% | 129,321 |
| Feb 27, 2026 | 465.00 | 483.00 | 460.00 | 480.00 | 480.00 | 3.23% | 24,907 |
| Feb 26, 2026 | 463.00 | 470.00 | 462.00 | 465.00 | 465.00 | - | 57,555 |
| Feb 25, 2026 | 476.75 | 485.00 | 461.50 | 465.00 | 465.00 | -3.13% | 57,962 |
| Feb 24, 2026 | 480.00 | 485.00 | 474.00 | 480.00 | 480.00 | 1.05% | 32,707 |
| Feb 23, 2026 | 472.50 | 480.00 | 470.00 | 475.00 | 475.00 | - | 70,572 |
| Feb 20, 2026 | 465.00 | 485.00 | 468.50 | 475.00 | 475.00 | 2.15% | 129,552 |
| Feb 19, 2026 | 455.00 | 468.00 | 452.20 | 465.00 | 465.00 | 2.20% | 76,244 |
| Feb 18, 2026 | 440.00 | 459.00 | 441.00 | 455.00 | 455.00 | 3.76% | 120,395 |
| Feb 17, 2026 | 417.50 | 443.00 | 415.00 | 438.50 | 438.50 | 5.03% | 60,814 |
| Feb 16, 2026 | 417.50 | 420.00 | 415.00 | 417.50 | 417.50 | -0.12% | 39,493 |
| Feb 13, 2026 | 425.00 | 430.00 | 415.56 | 418.00 | 418.00 | -1.65% | 52,049 |
| Feb 12, 2026 | 412.50 | 435.00 | 414.00 | 425.00 | 425.00 | 3.03% | 118,422 |
| Feb 11, 2026 | 386.50 | 420.00 | 382.00 | 412.50 | 412.50 | 6.59% | 155,750 |
| Feb 10, 2026 | 413.00 | 387.00 | 387.00 | 387.00 | 387.00 | -5.61% | 267,451 |
| Feb 9, 2026 | 425.00 | 438.50 | 405.00 | 410.00 | 410.00 | -3.53% | 122,063 |
| Feb 6, 2026 | 432.50 | 428.00 | 412.50 | 425.00 | 425.00 | -1.85% | 99,228 |
| Feb 5, 2026 | 425.00 | 435.00 | 424.66 | 433.00 | 433.00 | 1.88% | 56,959 |
| Feb 4, 2026 | 438.50 | 443.00 | 420.00 | 425.00 | 425.00 | -3.52% | 93,954 |
| Feb 3, 2026 | 447.50 | 455.00 | 434.10 | 440.50 | 440.50 | -1.56% | 146,702 |
| Feb 2, 2026 | 457.50 | 459.00 | 431.00 | 447.50 | 447.50 | -2.40% | 111,494 |
| Jan 30, 2026 | 463.00 | 470.00 | 454.00 | 458.50 | 458.50 | -0.97% | 18,991 |
| Jan 29, 2026 | 465.00 | 468.00 | 458.00 | 463.00 | 463.00 | -0.43% | 25,144 |
| Jan 28, 2026 | 474.58 | 478.00 | 460.00 | 465.00 | 465.00 | -2.31% | 63,701 |
| Jan 27, 2026 | 485.00 | 490.00 | 473.00 | 476.00 | 476.00 | -1.86% | 32,475 |
| Jan 26, 2026 | 492.22 | 498.00 | 480.00 | 485.00 | 485.00 | -2.02% | 24,312 |
| Jan 23, 2026 | 493.75 | 491.00 | 487.00 | 495.00 | 495.00 | 1.54% | 20,772 |
| Jan 22, 2026 | 475.00 | 495.00 | 475.00 | 487.50 | 487.50 | 2.20% | 37,738 |
| Jan 21, 2026 | 485.00 | 477.00 | 477.00 | 477.00 | 477.00 | 0.42% | 238,396 |
| Jan 20, 2026 | 482.50 | 490.00 | 472.00 | 475.00 | 475.00 | -1.04% | 27,449 |
| Jan 19, 2026 | 475.00 | 487.50 | 470.00 | 480.00 | 480.00 | 1.05% | 41,451 |
| Jan 16, 2026 | 484.00 | 493.00 | 471.50 | 475.00 | 475.00 | -3.06% | 44,748 |
| Jan 15, 2026 | 502.00 | 510.00 | 483.00 | 490.00 | 490.00 | -2.39% | 42,540 |
| Jan 14, 2026 | 492.00 | 506.90 | 486.24 | 502.00 | 502.00 | 2.03% | 30,227 |
| Jan 13, 2026 | 485.00 | 500.00 | 485.00 | 492.00 | 492.00 | 1.03% | 21,010 |
| Jan 12, 2026 | 504.00 | 487.00 | 487.00 | 487.00 | 487.00 | -1.12% | 50,060 |
| Jan 9, 2026 | 486.00 | 495.00 | 486.40 | 492.50 | 492.50 | 2.60% | 20,590 |
| Jan 8, 2026 | 473.00 | 489.60 | 471.50 | 480.00 | 480.00 | 1.48% | 64,323 |
| Jan 7, 2026 | 470.00 | 478.00 | 469.00 | 473.00 | 473.00 | 0.64% | 39,680 |
| Jan 6, 2026 | 489.00 | 488.00 | 462.50 | 470.00 | 470.00 | -4.28% | 101,422 |
| Jan 5, 2026 | 502.00 | 509.50 | 485.00 | 491.00 | 491.00 | -2.19% | 70,876 |
| Jan 2, 2026 | 522.27 | 529.80 | 491.67 | 502.00 | 502.00 | -4.38% | 109,883 |
| Dec 31, 2025 | 525.00 | 530.00 | 510.00 | 525.00 | 525.00 | - | 38,883 |
| Dec 30, 2025 | 530.00 | 539.00 | 521.00 | 525.00 | 525.00 | -0.94% | 12,418 |
| Dec 29, 2025 | 514.00 | 538.80 | 506.50 | 530.00 | 530.00 | 4.33% | 29,680 |
| Dec 24, 2025 | 505.25 | 516.00 | 505.15 | 508.00 | 508.00 | - | 4,729 |
| Dec 23, 2025 | 510.00 | 519.60 | 504.55 | 508.00 | 508.00 | -0.39% | 4,902 |
| Dec 22, 2025 | 509.00 | 520.00 | 506.56 | 510.00 | 510.00 | 0.20% | 25,702 |
| Dec 19, 2025 | 510.00 | 518.00 | 504.00 | 509.00 | 509.00 | 0.20% | 170,131 |
| Dec 18, 2025 | 485.00 | 510.00 | 482.78 | 508.00 | 508.00 | 4.74% | 62,131 |
| Dec 17, 2025 | 475.00 | 490.00 | 473.00 | 485.00 | 485.00 | 2.11% | 17,327 |
| Dec 16, 2025 | 465.00 | 480.00 | 461.55 | 475.00 | 475.00 | 2.15% | 41,763 |
| Dec 15, 2025 | 460.00 | 470.00 | 455.50 | 465.00 | 465.00 | 1.09% | 35,042 |
| Dec 12, 2025 | 456.55 | 464.50 | 451.00 | 460.00 | 460.00 | 1.10% | 26,888 |
| Dec 11, 2025 | 464.00 | 461.60 | 453.10 | 455.00 | 455.00 | -1.94% | 33,213 |
| Dec 10, 2025 | 465.00 | 470.00 | 460.00 | 464.00 | 464.00 | -0.22% | 28,310 |
| Dec 9, 2025 | 471.00 | 480.00 | 460.00 | 465.00 | 465.00 | -2.11% | 26,606 |
| Dec 8, 2025 | 485.00 | 498.50 | 475.00 | 475.00 | 475.00 | 0.53% | 53,320 |
| Dec 5, 2025 | 485.00 | 485.00 | 470.00 | 472.50 | 472.50 | -2.58% | 78,201 |
| Dec 4, 2025 | 485.00 | 485.00 | 480.00 | 485.00 | 485.00 | - | 34,324 |
| Dec 3, 2025 | 482.50 | 486.00 | 480.00 | 485.00 | 485.00 | 0.52% | 28,305 |
| Dec 2, 2025 | 482.50 | 489.99 | 475.00 | 482.50 | 482.50 | - | 8,570 |
| Dec 1, 2025 | 482.50 | 489.99 | 470.00 | 482.50 | 482.50 | - | 401,736 |
| Nov 28, 2025 | 482.50 | 489.97 | 475.00 | 482.50 | 482.50 | - | 42,464 |
| Nov 27, 2025 | 482.50 | 487.70 | 477.25 | 482.50 | 482.50 | - | 34,681 |
| Nov 26, 2025 | 482.50 | 489.63 | 476.50 | 482.50 | 482.50 | - | 28,600 |
| Nov 25, 2025 | 476.50 | 486.49 | 478.50 | 482.50 | 482.50 | 1.26% | 35,412 |
| Nov 24, 2025 | 485.00 | 488.00 | 476.00 | 476.50 | 476.50 | -1.75% | 42,706 |
| Nov 21, 2025 | 487.50 | 491.00 | 480.00 | 485.00 | 485.00 | -1.12% | 22,546 |
| Nov 20, 2025 | 490.50 | 494.49 | 486.00 | 490.50 | 490.50 | - | 23,464 |
| Nov 19, 2025 | 477.00 | 496.36 | 477.00 | 490.50 | 490.50 | 2.83% | 52,241 |
| Nov 18, 2025 | 485.00 | 488.00 | 474.00 | 477.00 | 477.00 | -1.85% | 126,584 |
| Nov 17, 2025 | 476.50 | 488.80 | 475.00 | 486.00 | 486.00 | 1.99% | 91,578 |
| Nov 14, 2025 | 486.00 | 486.00 | 475.00 | 476.50 | 476.50 | -1.95% | 44,167 |
| Nov 13, 2025 | 486.00 | 489.92 | 482.00 | 486.00 | 486.00 | - | 19,195 |
| Nov 12, 2025 | 486.00 | 489.44 | 482.00 | 486.00 | 486.00 | 0.41% | 21,465 |
| Nov 11, 2025 | 482.50 | 489.99 | 480.00 | 484.00 | 484.00 | 0.31% | 21,046 |
| Nov 10, 2025 | 482.50 | 488.95 | 478.75 | 482.50 | 482.50 | - | 27,604 |
| Nov 7, 2025 | 490.00 | 489.74 | 478.00 | 482.50 | 482.50 | -2.13% | 19,126 |
| Nov 6, 2025 | 484.00 | 499.00 | 487.00 | 493.00 | 493.00 | 1.65% | 43,288 |
| Nov 5, 2025 | 495.00 | 498.00 | 481.67 | 485.00 | 485.00 | -2.02% | 58,146 |
| Nov 4, 2025 | 509.00 | 515.00 | 490.00 | 495.00 | 495.00 | -2.75% | 66,952 |
| Nov 3, 2025 | 503.00 | 517.40 | 500.02 | 509.00 | 509.00 | 1.19% | 83,735 |
| Oct 31, 2025 | 500.00 | 509.54 | 495.00 | 503.00 | 503.00 | 0.60% | 51,158 |
| Oct 30, 2025 | 514.00 | 515.00 | 491.12 | 500.00 | 500.00 | -2.72% | 76,194 |
| Oct 29, 2025 | 467.50 | 520.00 | 472.50 | 514.00 | 514.00 | 12.10% | 202,290 |
| Oct 28, 2025 | 465.00 | 469.99 | 454.00 | 458.50 | 458.50 | -0.97% | 65,296 |
| Oct 27, 2025 | 462.50 | 468.00 | 454.87 | 463.00 | 463.00 | 0.11% | 37,716 |
| Oct 24, 2025 | 473.00 | 480.00 | 460.50 | 462.50 | 462.50 | -2.22% | 74,092 |
| Oct 23, 2025 | 460.00 | 478.00 | 462.20 | 473.00 | 473.00 | 3.39% | 16,030 |
| Oct 22, 2025 | 448.50 | 460.00 | 445.70 | 457.50 | 457.50 | 0.55% | 108,092 |
| Oct 21, 2025 | 446.00 | 455.00 | 440.00 | 455.00 | 455.00 | 2.02% | 39,837 |
| Oct 20, 2025 | 452.50 | 450.05 | 432.60 | 446.00 | 446.00 | -1.65% | 91,616 |
| Oct 17, 2025 | 457.50 | 458.00 | 431.50 | 453.50 | 453.50 | -0.87% | 166,861 |
| Oct 16, 2025 | 461.00 | 475.00 | 455.00 | 457.50 | 457.50 | -2.87% | 96,110 |
| Oct 15, 2025 | 461.00 | 484.80 | 438.75 | 471.00 | 471.00 | 2.17% | 1,249,457 |