Journeo (JNEO) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Journeo

Date Open High Low Close* Volume
22/12/2025 509.00p 520.00p 506.56p 510.00p 25702
19/12/2025 510.00p 518.00p 504.00p 509.00p 170131
18/12/2025 485.00p 510.00p 482.78p 508.00p 62131
17/12/2025 475.00p 490.00p 473.00p 485.00p 17327
16/12/2025 465.00p 480.00p 461.55p 475.00p 41763
15/12/2025 460.00p 470.00p 455.50p 465.00p 35042
12/12/2025 455.00p 464.50p 451.00p 460.00p 26888
11/12/2025 464.00p 464.00p 453.10p 455.00p 33213
10/12/2025 465.00p 470.00p 460.00p 464.00p 28310
09/12/2025 475.00p 480.00p 460.00p 465.00p 26606
08/12/2025 485.00p 498.50p 475.00p 475.00p 53320
05/12/2025 485.00p 485.00p 470.00p 472.50p 78201
04/12/2025 485.00p 485.00p 480.00p 485.00p 34324
03/12/2025 482.50p 486.00p 480.00p 485.00p 28305
02/12/2025 482.50p 489.98p 475.00p 482.50p 8570
01/12/2025 482.50p 489.98p 470.00p 482.50p 401736
28/11/2025 482.50p 489.97p 475.00p 482.50p 42464
27/11/2025 482.50p 487.70p 477.25p 482.50p 34681
26/11/2025 482.50p 489.63p 476.50p 482.50p 28600
25/11/2025 476.50p 486.49p 476.50p 482.50p 35412
24/11/2025 485.00p 488.00p 476.00p 476.50p 42706
21/11/2025 487.50p 491.00p 480.00p 485.00p 22546
20/11/2025 490.50p 494.49p 486.00p 490.50p 23464
19/11/2025 477.00p 496.36p 477.00p 490.50p 45335
18/11/2025 485.00p 488.00p 474.00p 477.00p 116584
17/11/2025 476.50p 488.80p 475.00p 486.00p 71578
14/11/2025 486.00p 486.00p 475.00p 476.50p 44167
13/11/2025 486.00p 489.92p 482.00p 486.00p 19195
12/11/2025 486.00p 489.44p 482.00p 486.00p 21465
11/11/2025 482.50p 489.98p 480.00p 484.00p 21046
10/11/2025 482.50p 488.95p 478.75p 482.50p 27604
07/11/2025 490.00p 490.00p 481.00p 482.50p 17083
06/11/2025 484.00p 499.00p 484.00p 493.00p 43288
05/11/2025 495.00p 498.00p 481.67p 485.00p 58146
04/11/2025 509.00p 515.00p 490.00p 495.00p 66952
03/11/2025 503.00p 517.40p 500.02p 509.00p 83735
31/10/2025 500.00p 509.53p 495.00p 503.00p 51158
30/10/2025 514.00p 515.00p 491.12p 500.00p 76194
29/10/2025 467.50p 520.00p 467.50p 514.00p 192290
28/10/2025 465.00p 469.99p 454.00p 458.50p 65296
27/10/2025 462.50p 468.00p 454.87p 463.00p 37716
24/10/2025 473.00p 480.00p 460.50p 462.50p 74092
23/10/2025 460.00p 478.00p 460.00p 473.00p 16030
22/10/2025 448.50p 460.00p 445.70p 457.50p 108092
21/10/2025 446.00p 455.00p 440.00p 455.00p 39837
20/10/2025 452.50p 452.50p 432.60p 446.00p 91616
17/10/2025 457.50p 458.00p 431.50p 453.50p 166861
16/10/2025 461.00p 475.00p 455.00p 457.50p 96110
15/10/2025 461.00p 484.80p 438.75p 471.00p 1249457
14/10/2025 481.00p 481.80p 456.10p 461.00p 101972
13/10/2025 503.00p 505.58p 471.00p 481.00p 158410
10/10/2025 502.00p 517.76p 500.00p 503.00p 46633
09/10/2025 511.00p 514.80p 500.00p 502.00p 67595
08/10/2025 513.00p 514.90p 498.40p 511.00p 47372
07/10/2025 541.00p 545.50p 510.25p 513.00p 84416
06/10/2025 523.00p 554.00p 523.00p 538.00p 224552
03/10/2025 509.00p 527.50p 509.00p 520.00p 86865
02/10/2025 504.00p 517.82p 500.36p 509.00p 56011
01/10/2025 495.00p 510.00p 490.60p 504.00p 48325
30/09/2025 488.00p 500.00p 482.00p 495.00p 121434
29/09/2025 432.50p 479.60p 431.60p 478.00p 253691
26/09/2025 452.00p 455.00p 412.00p 432.00p 325263
25/09/2025 489.00p 492.00p 438.15p 452.00p 205441
24/09/2025 522.00p 522.00p 467.00p 489.00p 156329
23/09/2025 523.00p 525.94p 520.06p 522.00p 25769
22/09/2025 538.00p 538.00p 520.50p 523.00p 81930
19/09/2025 514.00p 538.00p 514.00p 526.00p 86792
18/09/2025 515.00p 529.86p 506.31p 514.00p 119818
17/09/2025 499.00p 508.00p 494.00p 504.00p 28311
16/09/2025 498.00p 507.00p 498.00p 499.00p 58376
15/09/2025 498.00p 510.00p 498.00p 507.00p 54394
12/09/2025 495.00p 503.60p 493.00p 498.00p 30833
11/09/2025 487.50p 500.00p 487.50p 495.00p 28471
10/09/2025 487.50p 508.80p 482.00p 500.00p 62678
09/09/2025 495.50p 509.70p 484.00p 487.50p 129936
08/09/2025 470.00p 502.20p 470.00p 495.50p 132462
05/09/2025 461.50p 465.00p 457.25p 459.00p 34574
04/09/2025 455.00p 464.00p 451.75p 460.00p 50600
03/09/2025 443.50p 460.00p 435.50p 455.00p 132458
02/09/2025 421.00p 448.25p 421.00p 436.00p 249446
01/09/2025 412.50p 438.40p 410.55p 418.50p 87900
29/08/2025 410.00p 419.46p 400.25p 403.00p 41980
28/08/2025 397.50p 419.20p 395.25p 410.00p 63596
27/08/2025 377.50p 400.00p 377.50p 397.50p 78482
26/08/2025 375.00p 378.00p 368.00p 372.50p 28987
22/08/2025 378.50p 378.50p 373.60p 375.00p 1724
21/08/2025 375.00p 384.88p 371.50p 379.00p 68990
20/08/2025 375.00p 377.50p 370.50p 375.00p 35698
19/08/2025 385.50p 385.50p 371.60p 375.00p 21691
18/08/2025 390.00p 392.90p 378.88p 385.50p 16681
15/08/2025 390.00p 392.90p 385.50p 390.00p 8961
14/08/2025 381.50p 393.00p 379.00p 390.00p 12903
13/08/2025 380.00p 384.56p 375.87p 381.50p 18168
12/08/2025 379.00p 384.00p 373.87p 380.00p 11859
11/08/2025 380.00p 384.00p 371.60p 379.00p 29697
08/08/2025 380.00p 384.90p 375.05p 380.00p 25739
07/08/2025 390.00p 391.25p 375.00p 380.00p 55080
06/08/2025 400.00p 400.00p 385.00p 390.00p 20024
05/08/2025 406.00p 408.90p 398.00p 400.00p 7178
04/08/2025 407.50p 410.00p 401.75p 406.00p 18958
01/08/2025 407.50p 414.95p 405.00p 407.50p 63742
31/07/2025 382.50p 409.80p 382.50p 407.50p 71265
30/07/2025 372.50p 387.00p 371.00p 382.50p 38073
29/07/2025 385.00p 385.00p 355.00p 372.50p 209578
28/07/2025 385.00p 389.50p 381.20p 385.00p 48105
25/07/2025 380.00p 395.00p 375.50p 385.00p 62032
24/07/2025 409.50p 413.91p 370.00p 377.50p 185323
23/07/2025 434.00p 434.00p 406.00p 407.50p 67961
22/07/2025 434.00p 435.90p 427.50p 434.00p 50968
21/07/2025 434.00p 438.00p 431.00p 434.00p 43143
18/07/2025 422.50p 445.00p 421.00p 434.00p 130014
17/07/2025 420.00p 425.00p 419.50p 422.50p 50750
16/07/2025 407.50p 424.88p 404.65p 420.00p 90352
15/07/2025 411.00p 411.77p 399.92p 405.00p 68306
14/07/2025 420.00p 424.00p 408.50p 420.00p 36358
11/07/2025 412.50p 421.00p 411.45p 420.00p 66817
10/07/2025 430.00p 434.98p 410.00p 412.50p 99083
09/07/2025 423.50p 440.00p 420.05p 430.00p 64587
08/07/2025 417.50p 425.00p 415.00p 423.50p 111898
07/07/2025 405.00p 420.00p 405.00p 417.50p 88911
04/07/2025 396.00p 410.00p 393.50p 405.00p 60736
03/07/2025 395.00p 402.00p 394.37p 396.00p 24563
02/07/2025 400.50p 404.00p 393.31p 395.00p 32091
01/07/2025 388.00p 401.00p 386.80p 398.00p 45444
30/06/2025 381.00p 394.93p 381.00p 388.00p 28249
27/06/2025 377.50p 387.00p 377.00p 381.00p 37649
26/06/2025 377.50p 380.00p 377.00p 377.50p 11165
25/06/2025 377.50p 379.95p 375.00p 377.50p 36939
24/06/2025 388.00p 389.75p 375.00p 377.50p 25489
23/06/2025 387.50p 391.25p 385.12p 388.00p 56574
20/06/2025 385.50p 394.83p 379.30p 387.50p 127394
19/06/2025 362.50p 390.00p 362.50p 385.50p 130190
18/06/2025 359.50p 365.00p 359.50p 362.50p 63604
17/06/2025 359.50p 365.00p 355.15p 359.50p 46704
16/06/2025 344.00p 360.00p 340.25p 359.50p 63229
13/06/2025 341.50p 347.00p 328.40p 344.00p 113048
12/06/2025 336.00p 355.00p 334.26p 344.00p 100298
11/06/2025 328.00p 339.00p 326.00p 334.00p 93886
10/06/2025 316.00p 332.07p 315.00p 328.00p 238170
09/06/2025 314.00p 319.90p 313.10p 316.00p 32832
06/06/2025 314.00p 319.00p 311.60p 314.00p 19152
05/06/2025 313.50p 320.00p 310.00p 314.00p 111456
04/06/2025 310.50p 316.50p 310.07p 313.50p 43691
03/06/2025 312.00p 314.00p 304.00p 310.50p 26065
02/06/2025 310.00p 325.00p 307.50p 312.00p 107375
30/05/2025 300.00p 315.00p 296.00p 310.00p 131696
29/05/2025 297.50p 305.00p 295.03p 300.00p 61043
28/05/2025 290.00p 295.00p 288.11p 291.00p 17641
27/05/2025 283.50p 292.00p 282.00p 290.00p 43554
23/05/2025 284.00p 287.90p 280.08p 283.50p 46172
22/05/2025 291.50p 291.50p 281.50p 284.00p 85631
21/05/2025 292.50p 292.85p 288.50p 291.50p 44013
20/05/2025 292.50p 294.44p 288.50p 292.50p 67634
19/05/2025 296.00p 296.00p 290.10p 292.50p 25446
16/05/2025 293.00p 300.00p 290.23p 296.00p 47353
15/05/2025 293.00p 294.50p 291.20p 293.00p 15678
14/05/2025 294.00p 299.91p 290.25p 293.00p 123668
13/05/2025 289.00p 291.00p 286.00p 289.00p 30121
12/05/2025 289.00p 293.00p 285.08p 289.00p 15511
09/05/2025 294.00p 296.20p 286.50p 289.00p 36517
08/05/2025 284.50p 300.00p 284.50p 294.00p 129744
07/05/2025 283.50p 286.95p 280.00p 284.50p 48281
06/05/2025 275.00p 286.17p 273.79p 283.50p 56284
02/05/2025 274.00p 279.89p 273.26p 275.00p 37782
01/05/2025 274.00p 278.00p 273.10p 274.00p 31467
30/04/2025 272.50p 280.00p 272.50p 274.00p 50980
29/04/2025 269.50p 275.00p 265.09p 272.50p 48604
28/04/2025 260.00p 273.46p 257.00p 268.50p 60778
25/04/2025 260.00p 264.89p 255.10p 260.00p 26190
24/04/2025 255.00p 264.00p 250.51p 260.00p 48120
23/04/2025 252.50p 259.89p 251.26p 255.00p 31448
22/04/2025 258.00p 259.89p 247.55p 252.50p 44252
17/04/2025 255.00p 264.00p 251.13p 258.00p 42685
16/04/2025 246.00p 259.50p 246.00p 255.00p 87389
15/04/2025 241.00p 247.00p 240.88p 243.50p 27654
14/04/2025 240.00p 245.00p 240.00p 241.00p 13698
11/04/2025 241.00p 242.90p 237.00p 240.00p 16121
10/04/2025 240.00p 249.85p 237.00p 241.00p 56973
09/04/2025 240.00p 240.00p 230.00p 232.50p 45645
08/04/2025 240.00p 250.00p 240.00p 244.00p 48741
07/04/2025 242.50p 245.00p 230.00p 240.00p 82002
04/04/2025 258.00p 260.00p 238.56p 245.00p 69827
03/04/2025 260.50p 260.50p 255.00p 258.00p 6095
02/04/2025 263.00p 264.88p 255.00p 260.50p 30933
01/04/2025 263.00p 265.94p 260.00p 263.00p 49974
31/03/2025 273.00p 275.40p 260.06p 263.00p 42287
28/03/2025 273.00p 278.00p 268.16p 273.00p 46858
27/03/2025 269.50p 275.00p 267.45p 273.00p 47308
26/03/2025 260.00p 271.99p 260.00p 269.50p 72240
25/03/2025 267.50p 275.00p 250.30p 261.00p 201382
24/03/2025 252.50p 265.00p 252.50p 262.50p 23609
21/03/2025 250.00p 254.00p 246.50p 252.50p 39045
20/03/2025 237.50p 254.00p 237.50p 250.00p 70139
19/03/2025 245.00p 245.89p 235.60p 237.50p 65360
18/03/2025 249.00p 250.00p 244.00p 245.50p 33838
17/03/2025 252.50p 252.50p 245.72p 248.00p 79940
14/03/2025 252.50p 255.00p 250.00p 252.50p 16004
13/03/2025 252.50p 255.00p 250.11p 252.50p 16651
12/03/2025 255.00p 255.00p 250.00p 252.50p 10891
11/03/2025 256.00p 260.00p 252.00p 255.00p 19854

*Close Price adjusted for both dividends and splits