Journeo plc (JNEO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:50PM BST
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 251.99 | 252.50 | 248.00 | 252.50 | 252.50 | 81,526 |
| 01 July 2024 | 250.00 | 254.66 | 246.60 | 252.50 | 252.50 | 130,573 |
| 28 June 2024 | 255.50 | 256.89 | 248.25 | 250.00 | 250.00 | 27,767 |
| 27 June 2024 | 252.50 | 256.95 | 251.03 | 255.50 | 255.50 | 88,370 |
| 26 June 2024 | 252.50 | 255.00 | 250.10 | 252.50 | 252.50 | 141,966 |
| 25 June 2024 | 248.00 | 254.00 | 247.93 | 252.50 | 252.50 | 34,611 |
| 24 June 2024 | 248.00 | 252.00 | 246.65 | 252.00 | 252.00 | 34,964 |
| 21 June 2024 | 248.00 | 249.59 | 246.55 | 248.00 | 248.00 | 21,726 |
| 20 June 2024 | 248.00 | 249.80 | 246.00 | 248.00 | 248.00 | 43,521 |
| 19 June 2024 | 244.00 | 250.00 | 238.50 | 248.00 | 248.00 | 58,965 |
| 18 June 2024 | 246.00 | 247.16 | 240.08 | 244.00 | 244.00 | 14,770 |
| 17 June 2024 | 249.50 | 250.80 | 241.25 | 246.00 | 246.00 | 159,884 |
| 14 June 2024 | 251.00 | 252.40 | 245.72 | 249.50 | 249.50 | 27,484 |
| 13 June 2024 | 256.50 | 255.03 | 245.30 | 251.00 | 251.00 | 131,198 |
| 12 June 2024 | 256.50 | 256.89 | 255.03 | 256.50 | 256.50 | 31,596 |
| 11 June 2024 | 257.50 | 258.45 | 255.00 | 256.50 | 256.50 | 122,074 |
| 10 June 2024 | 257.50 | 259.20 | 255.65 | 257.50 | 257.50 | 20,650 |
| 07 June 2024 | 257.50 | 260.00 | 256.25 | 257.50 | 257.50 | 11,478 |
| 06 June 2024 | 256.50 | 259.89 | 255.20 | 257.50 | 257.50 | 36,679 |
| 05 June 2024 | 257.50 | 258.79 | 246.30 | 256.50 | 256.50 | 110,904 |
| 04 June 2024 | 262.50 | 263.00 | 255.26 | 258.50 | 258.50 | 46,326 |
| 03 June 2024 | 269.50 | 267.80 | 260.05 | 262.50 | 262.50 | 25,017 |
| 31 May 2024 | 269.50 | 269.30 | 267.00 | 269.50 | 269.50 | 25,621 |
| 30 May 2024 | 269.50 | 269.30 | 263.20 | 269.50 | 269.50 | 81,529 |
| 29 May 2024 | 269.50 | 269.90 | 267.20 | 269.50 | 269.50 | 488,390 |
| 28 May 2024 | 269.50 | 270.35 | 267.00 | 269.50 | 269.50 | 103,859 |
| 24 May 2024 | 269.50 | 272.70 | 265.00 | 269.50 | 269.50 | 630,928 |
| 23 May 2024 | 263.50 | 277.50 | 260.13 | 269.50 | 269.50 | 93,811 |
| 22 May 2024 | 264.50 | 264.78 | 256.17 | 259.00 | 259.00 | 77,192 |
| 21 May 2024 | 273.00 | 271.05 | 264.01 | 264.50 | 264.50 | 36,332 |
| 20 May 2024 | 272.50 | 273.80 | 270.00 | 272.00 | 272.00 | 34,439 |
| 17 May 2024 | 270.00 | 272.95 | 268.04 | 272.50 | 272.50 | 40,621 |
| 16 May 2024 | 270.50 | 271.90 | 266.00 | 270.00 | 270.00 | 55,432 |
| 15 May 2024 | 271.00 | 272.86 | 266.00 | 270.50 | 270.50 | 55,073 |
| 14 May 2024 | 277.50 | 275.78 | 270.00 | 271.00 | 271.00 | 36,602 |
| 13 May 2024 | 284.00 | 284.63 | 276.21 | 277.50 | 277.50 | 43,106 |
| 10 May 2024 | 281.50 | 287.75 | 280.77 | 284.00 | 284.00 | 80,001 |
| 09 May 2024 | 283.00 | 285.00 | 280.30 | 281.50 | 281.50 | 38,147 |
| 08 May 2024 | 273.50 | 285.80 | 276.35 | 283.00 | 283.00 | 77,033 |
| 07 May 2024 | 273.50 | 277.00 | 272.00 | 273.50 | 273.50 | 23,739 |
| 03 May 2024 | 270.00 | 275.00 | 269.25 | 272.50 | 272.50 | 13,945 |
| 02 May 2024 | 270.00 | 273.40 | 268.00 | 270.00 | 270.00 | 18,393 |
| 01 May 2024 | 275.00 | 273.73 | 270.00 | 270.00 | 270.00 | 25,591 |
| 30 Apr 2024 | 272.50 | 282.88 | 271.75 | 275.00 | 275.00 | 38,012 |
| 29 Apr 2024 | 263.00 | 274.89 | 262.82 | 271.00 | 271.00 | 56,975 |
| 26 Apr 2024 | 263.00 | 265.94 | 262.10 | 263.00 | 263.00 | 15,559 |
| 25 Apr 2024 | 257.00 | 268.80 | 258.80 | 263.00 | 263.00 | 69,133 |
| 24 Apr 2024 | 257.00 | 259.40 | 252.00 | 257.00 | 257.00 | 10,029 |
| 23 Apr 2024 | 256.00 | 259.80 | 254.35 | 257.00 | 257.00 | 21,792 |
| 22 Apr 2024 | 254.00 | 261.00 | 252.08 | 256.00 | 256.00 | 82,055 |
| 19 Apr 2024 | 248.50 | 251.89 | 246.66 | 247.50 | 247.50 | 31,597 |
| 18 Apr 2024 | 251.00 | 253.50 | 248.00 | 250.00 | 250.00 | 43,608 |
| 17 Apr 2024 | 252.00 | 254.89 | 248.06 | 251.00 | 251.00 | 36,052 |
| 16 Apr 2024 | 263.50 | 258.85 | 251.38 | 252.00 | 252.00 | 52,368 |
| 15 Apr 2024 | 264.00 | 266.85 | 260.13 | 263.50 | 263.50 | 28,629 |
| 12 Apr 2024 | 262.50 | 266.40 | 261.00 | 264.00 | 264.00 | 25,175 |
| 11 Apr 2024 | 262.50 | 264.95 | 258.20 | 262.50 | 262.50 | 19,406 |
| 10 Apr 2024 | 270.50 | 270.05 | 256.00 | 262.50 | 262.50 | 63,587 |
| 09 Apr 2024 | 261.50 | 273.00 | 260.11 | 270.50 | 270.50 | 154,613 |
| 08 Apr 2024 | 255.50 | 263.90 | 256.00 | 261.50 | 261.50 | 222,876 |
| 05 Apr 2024 | 253.00 | 255.96 | 242.08 | 255.50 | 255.50 | 121,379 |
| 04 Apr 2024 | 256.00 | 254.60 | 248.25 | 253.00 | 253.00 | 178,985 |
| 03 Apr 2024 | 269.50 | 271.44 | 251.66 | 256.00 | 256.00 | 150,409 |
| 02 Apr 2024 | 273.00 | 276.00 | 263.00 | 269.50 | 269.50 | 169,165 |
| 28 Mar 2024 | 274.00 | 277.92 | 270.60 | 273.00 | 273.00 | 74,927 |
| 27 Mar 2024 | 281.00 | 282.50 | 266.14 | 274.00 | 274.00 | 163,531 |
| 26 Mar 2024 | 287.00 | 295.50 | 277.00 | 281.00 | 281.00 | 205,047 |
| 25 Mar 2024 | 276.00 | 289.97 | 275.00 | 284.00 | 284.00 | 112,007 |
| 22 Mar 2024 | 259.00 | 278.50 | 256.65 | 276.00 | 276.00 | 65,807 |
| 21 Mar 2024 | 254.00 | 264.00 | 252.08 | 259.00 | 259.00 | 65,892 |
| 20 Mar 2024 | 255.00 | 259.90 | 251.02 | 254.00 | 254.00 | 71,804 |
| 19 Mar 2024 | 254.00 | 256.48 | 250.55 | 255.00 | 255.00 | 33,338 |
| 18 Mar 2024 | 250.00 | 255.00 | 248.20 | 254.00 | 254.00 | 66,553 |
| 15 Mar 2024 | 253.00 | 254.00 | 245.00 | 250.00 | 250.00 | 32,648 |
| 14 Mar 2024 | 262.00 | 261.71 | 250.00 | 253.00 | 253.00 | 32,966 |
| 13 Mar 2024 | 263.00 | 264.74 | 261.32 | 262.00 | 262.00 | 24,514 |
| 12 Mar 2024 | 262.00 | 269.92 | 261.00 | 263.00 | 263.00 | 79,030 |
| 11 Mar 2024 | 255.00 | 268.50 | 252.00 | 262.00 | 262.00 | 73,898 |
| 08 Mar 2024 | 247.00 | 253.00 | 246.08 | 249.00 | 249.00 | 39,787 |
| 07 Mar 2024 | 240.00 | 249.99 | 240.51 | 247.00 | 247.00 | 41,323 |
| 06 Mar 2024 | 241.00 | 241.80 | 230.60 | 240.00 | 240.00 | 155,685 |
| 05 Mar 2024 | 247.00 | 248.02 | 240.04 | 241.00 | 241.00 | 35,743 |
| 04 Mar 2024 | 254.00 | 255.70 | 244.08 | 246.00 | 246.00 | 49,861 |
| 01 Mar 2024 | 260.00 | 262.00 | 254.00 | 254.00 | 254.00 | 26,646 |
| 29 Feb 2024 | 255.00 | 263.00 | 256.20 | 260.00 | 260.00 | 27,424 |
| 28 Feb 2024 | 245.00 | 257.92 | 244.33 | 255.00 | 255.00 | 70,824 |
| 27 Feb 2024 | 245.00 | 246.00 | 240.00 | 245.00 | 245.00 | 61,404 |
| 26 Feb 2024 | 254.00 | 254.45 | 238.25 | 245.00 | 245.00 | 157,276 |
| 23 Feb 2024 | 265.00 | 263.50 | 250.16 | 254.00 | 254.00 | 100,454 |
| 22 Feb 2024 | 265.00 | 267.80 | 262.25 | 265.00 | 265.00 | 24,545 |
| 21 Feb 2024 | 267.00 | 266.00 | 262.00 | 266.00 | 266.00 | 25,829 |
| 20 Feb 2024 | 266.00 | 273.00 | 263.60 | 267.00 | 267.00 | 70,681 |
| 19 Feb 2024 | 264.00 | 267.90 | 260.16 | 262.00 | 262.00 | 55,203 |
| 16 Feb 2024 | 265.00 | 266.90 | 260.00 | 264.00 | 264.00 | 78,022 |
| 15 Feb 2024 | 262.00 | 269.89 | 260.51 | 265.00 | 265.00 | 70,699 |
| 14 Feb 2024 | 270.00 | 273.00 | 256.00 | 262.00 | 262.00 | 88,084 |
| 13 Feb 2024 | 273.00 | 277.00 | 270.04 | 271.00 | 271.00 | 81,320 |
| 12 Feb 2024 | 250.00 | 274.00 | 251.00 | 269.00 | 269.00 | 304,579 |
| 09 Feb 2024 | 278.00 | 278.68 | 234.00 | 249.00 | 249.00 | 195,228 |
| 08 Feb 2024 | 282.00 | 282.30 | 276.06 | 278.00 | 278.00 | 27,568 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.