Journeo plc (AIM:JNEO)
London
· Delayed Price · Currency is GBP · Price in GBX 472.50
-12.50 (-2.58%)
At close: Dec 5, 2025
Journeo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 481.00 | 481.80 | 456.10 | 461.00 | 461.00 | -4.16% | 101,972 |
| Oct 13, 2025 | 503.00 | 505.58 | 471.00 | 481.00 | 481.00 | -4.37% | 158,410 |
| Oct 10, 2025 | 502.00 | 517.76 | 500.00 | 503.00 | 503.00 | 0.20% | 46,633 |
| Oct 9, 2025 | 511.00 | 514.80 | 500.00 | 502.00 | 502.00 | -1.76% | 67,595 |
| Oct 8, 2025 | 513.00 | 514.90 | 498.40 | 511.00 | 511.00 | -0.39% | 47,372 |
| Oct 7, 2025 | 541.00 | 545.50 | 510.25 | 513.00 | 513.00 | -4.65% | 84,416 |
| Oct 6, 2025 | 523.00 | 554.00 | 523.30 | 538.00 | 538.00 | 3.46% | 224,552 |
| Oct 3, 2025 | 509.00 | 527.50 | 510.00 | 520.00 | 520.00 | 2.16% | 100,234 |
| Oct 2, 2025 | 504.00 | 517.82 | 500.36 | 509.00 | 509.00 | 0.99% | 56,011 |
| Oct 1, 2025 | 495.00 | 510.00 | 490.60 | 504.00 | 504.00 | 1.82% | 48,325 |
| Sep 30, 2025 | 488.00 | 500.00 | 482.00 | 495.00 | 495.00 | 3.56% | 121,434 |
| Sep 29, 2025 | 432.50 | 479.60 | 431.60 | 478.00 | 478.00 | 10.65% | 253,691 |