Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/03/2025 252.50p 258.80p 250.65p 256.00p 15997
07/03/2025 252.50p 253.00p 250.00p 252.50p 23398
06/03/2025 252.50p 254.75p 249.65p 252.50p 47042
05/03/2025 262.00p 262.00p 250.00p 252.50p 56086
04/03/2025 262.50p 263.00p 260.00p 261.00p 27703
03/03/2025 263.00p 265.45p 260.25p 262.50p 41633
28/02/2025 264.00p 268.00p 259.60p 268.00p 58859
27/02/2025 264.00p 267.60p 262.05p 264.00p 24507
26/02/2025 264.00p 268.00p 261.65p 264.00p 7699
25/02/2025 265.00p 268.00p 261.11p 264.00p 23727
24/02/2025 269.00p 272.00p 260.25p 265.50p 63469
21/02/2025 272.50p 272.50p 265.22p 269.00p 32407
20/02/2025 267.00p 274.40p 267.00p 272.50p 25253
19/02/2025 272.50p 272.50p 260.00p 267.00p 79600
18/02/2025 275.00p 277.00p 268.00p 272.50p 41040
17/02/2025 280.00p 280.99p 272.00p 275.00p 55468
14/02/2025 282.50p 285.00p 275.00p 280.00p 41605
13/02/2025 277.00p 284.50p 276.14p 282.50p 50534
12/02/2025 285.00p 285.00p 276.45p 277.00p 32276
11/02/2025 287.50p 288.00p 282.00p 285.00p 35099
10/02/2025 281.00p 289.46p 281.00p 287.50p 63097
07/02/2025 277.50p 284.60p 277.50p 281.00p 33955
06/02/2025 282.50p 283.40p 275.45p 277.50p 34467
05/02/2025 282.50p 282.50p 280.00p 282.50p 15104
04/02/2025 285.00p 288.70p 278.00p 282.50p 42734
03/02/2025 289.00p 290.60p 281.11p 285.00p 41118
31/01/2025 289.00p 293.00p 286.12p 289.00p 21302
30/01/2025 289.00p 292.60p 286.28p 289.00p 23070
29/01/2025 295.00p 296.48p 289.00p 289.00p 50910
28/01/2025 296.50p 299.50p 292.50p 295.00p 30189
27/01/2025 292.00p 298.25p 290.15p 296.50p 57600
24/01/2025 286.00p 294.88p 284.00p 292.00p 118248
23/01/2025 287.50p 294.60p 281.00p 286.00p 83437
22/01/2025 291.50p 292.73p 272.00p 286.50p 71728
21/01/2025 292.50p 295.00p 290.00p 291.50p 98905
20/01/2025 293.50p 298.50p 290.00p 292.50p 182903
17/01/2025 286.00p 294.00p 282.10p 289.00p 115193
16/01/2025 293.00p 295.70p 285.00p 286.00p 29554
15/01/2025 291.50p 296.78p 290.50p 293.00p 84440
14/01/2025 301.50p 307.44p 290.64p 291.50p 70372
13/01/2025 295.50p 302.18p 290.00p 290.00p 74709
10/01/2025 297.00p 298.80p 295.50p 295.50p 28573
09/01/2025 306.00p 308.39p 296.65p 297.00p 40175
08/01/2025 302.50p 314.00p 301.20p 306.00p 64545
07/01/2025 307.50p 309.50p 301.00p 302.50p 109263
06/01/2025 300.00p 305.00p 299.79p 301.00p 131527
03/01/2025 294.00p 302.00p 294.00p 301.00p 42624
02/01/2025 283.00p 300.00p 283.00p 294.00p 167611
31/12/2024 279.50p 284.88p 279.50p 283.00p 68774
30/12/2024 261.00p 284.75p 260.00p 279.50p 138621
27/12/2024 261.00p 261.44p 260.00p 261.00p 22519
24/12/2024 261.00p 262.00p 260.00p 261.00p 18031
23/12/2024 261.00p 262.00p 260.00p 261.00p 18204
20/12/2024 261.50p 263.00p 260.50p 261.00p 40841
19/12/2024 268.50p 268.50p 261.10p 261.50p 29055
18/12/2024 276.50p 276.50p 270.16p 270.50p 40958
17/12/2024 277.50p 279.75p 276.35p 276.50p 18833
16/12/2024 278.50p 283.00p 276.21p 277.50p 25096
13/12/2024 272.00p 284.70p 272.00p 278.50p 61004
12/12/2024 274.00p 274.20p 270.10p 272.00p 11897
11/12/2024 274.00p 274.80p 273.10p 274.00p 17014
10/12/2024 274.00p 274.80p 273.10p 274.00p 3311
09/12/2024 275.00p 275.00p 273.00p 274.00p 43122
06/12/2024 283.50p 283.70p 270.00p 276.50p 61989
05/12/2024 284.50p 285.00p 282.33p 283.50p 7074
04/12/2024 287.50p 289.75p 284.50p 284.50p 65333
03/12/2024 287.50p 288.00p 285.00p 287.50p 25889
02/12/2024 299.50p 299.50p 285.25p 287.50p 52108
29/11/2024 299.50p 299.95p 295.00p 299.50p 5566
28/11/2024 296.00p 300.00p 296.00p 299.50p 28653
27/11/2024 295.50p 298.80p 292.02p 296.00p 61042
26/11/2024 293.00p 295.50p 291.50p 295.50p 25678
25/11/2024 290.00p 297.50p 285.00p 293.00p 162751
22/11/2024 287.50p 287.50p 279.55p 282.50p 21061
21/11/2024 290.00p 290.80p 283.00p 287.50p 17756
20/11/2024 293.50p 293.85p 290.00p 290.00p 6234
19/11/2024 292.50p 294.31p 290.25p 293.50p 14502
18/11/2024 285.00p 299.00p 285.00p 292.50p 158006
15/11/2024 285.00p 287.65p 282.25p 285.00p 10199
14/11/2024 285.50p 288.00p 283.00p 285.00p 12404
13/11/2024 287.50p 288.83p 283.00p 285.50p 26381
12/11/2024 296.00p 298.00p 286.55p 287.50p 44531
11/11/2024 282.50p 296.00p 282.50p 296.00p 80598
08/11/2024 280.00p 285.00p 277.20p 282.50p 14164
07/11/2024 277.50p 284.80p 277.50p 280.00p 12010
06/11/2024 275.00p 285.00p 275.00p 277.50p 40949
05/11/2024 265.00p 280.00p 265.00p 275.00p 32871
04/11/2024 271.50p 272.45p 261.21p 265.00p 12596
01/11/2024 274.00p 275.00p 269.00p 271.50p 24375
31/10/2024 269.50p 276.00p 269.50p 274.00p 187235
30/10/2024 249.00p 280.00p 245.00p 269.50p 102546
29/10/2024 257.50p 259.00p 250.00p 250.00p 69169
28/10/2024 268.50p 268.80p 256.28p 257.50p 89097
25/10/2024 267.50p 269.01p 267.00p 268.50p 8796
24/10/2024 267.50p 268.75p 267.00p 267.50p 10018
23/10/2024 267.50p 270.00p 265.00p 267.50p 12273
22/10/2024 276.50p 276.50p 265.00p 267.50p 34874
21/10/2024 274.00p 278.15p 273.22p 276.50p 68522
18/10/2024 276.50p 279.30p 273.00p 274.00p 24748
17/10/2024 276.00p 283.94p 273.60p 276.50p 39010
16/10/2024 274.50p 279.45p 273.00p 276.00p 68699
15/10/2024 268.50p 274.00p 265.74p 271.00p 57706
14/10/2024 260.50p 270.40p 260.01p 268.50p 51403
11/10/2024 268.50p 270.00p 255.10p 260.00p 65262
10/10/2024 269.50p 269.89p 267.06p 268.50p 21805
09/10/2024 271.00p 271.80p 267.15p 269.50p 20631
08/10/2024 274.00p 274.00p 266.20p 271.00p 45753
07/10/2024 274.00p 275.92p 270.00p 274.00p 19319
04/10/2024 272.50p 275.00p 270.50p 274.00p 26116
03/10/2024 277.50p 282.20p 270.00p 272.50p 34713
02/10/2024 281.50p 281.50p 275.00p 277.50p 27698
01/10/2024 282.50p 284.85p 280.11p 281.50p 20433
30/09/2024 282.50p 284.72p 281.65p 282.50p 12886
27/09/2024 286.00p 286.00p 280.00p 282.50p 37779
26/09/2024 292.50p 294.75p 285.00p 286.00p 26155
25/09/2024 303.50p 304.40p 290.00p 292.50p 31445
24/09/2024 303.50p 304.65p 302.10p 303.50p 3156
23/09/2024 303.50p 305.75p 301.20p 303.50p 41120
20/09/2024 303.50p 306.81p 301.20p 303.00p 19543
19/09/2024 307.50p 308.25p 297.11p 303.50p 80241
18/09/2024 301.00p 314.89p 298.10p 307.00p 64177
17/09/2024 288.00p 310.00p 277.75p 301.00p 227015
16/09/2024 275.50p 289.00p 275.50p 287.00p 68498
13/09/2024 278.00p 279.40p 272.03p 275.50p 66730
12/09/2024 277.00p 284.00p 275.60p 278.00p 110434
11/09/2024 282.50p 293.50p 275.00p 277.00p 103044
10/09/2024 296.00p 296.00p 275.90p 282.50p 125253
09/09/2024 297.50p 304.60p 294.17p 296.00p 40914
06/09/2024 311.00p 311.00p 295.10p 297.50p 83644
05/09/2024 301.00p 315.00p 299.10p 312.00p 71551
04/09/2024 310.00p 310.00p 295.00p 300.00p 29418
03/09/2024 312.50p 315.00p 308.22p 310.00p 26630
02/09/2024 313.50p 316.00p 308.00p 312.50p 50191
30/08/2024 310.00p 315.00p 307.50p 313.50p 141037
29/08/2024 311.00p 316.00p 310.00p 310.00p 40340
28/08/2024 310.00p 320.00p 309.00p 311.00p 23658
27/08/2024 305.00p 315.00p 305.00p 310.00p 18266
23/08/2024 304.00p 310.00p 300.00p 305.00p 20420
22/08/2024 310.00p 316.39p 304.00p 304.00p 45310
21/08/2024 305.00p 314.89p 304.51p 310.00p 48522
20/08/2024 301.50p 310.00p 298.15p 305.00p 55165
19/08/2024 286.00p 304.94p 286.00p 301.50p 97026
16/08/2024 285.00p 289.90p 283.67p 286.00p 22874
15/08/2024 285.00p 290.00p 283.25p 285.00p 35169
14/08/2024 282.00p 286.60p 280.00p 285.00p 41290
13/08/2024 270.00p 288.89p 270.00p 281.00p 140948
12/08/2024 270.50p 275.00p 265.40p 270.00p 16548
09/08/2024 267.50p 276.00p 267.21p 270.50p 31005
08/08/2024 267.00p 273.00p 265.30p 267.50p 22649
07/08/2024 269.50p 270.00p 266.55p 268.50p 54310
06/08/2024 252.50p 277.80p 252.50p 270.00p 116363
05/08/2024 263.50p 263.50p 245.00p 252.50p 78253
02/08/2024 273.50p 275.41p 260.00p 265.00p 430025
01/08/2024 272.50p 279.89p 272.50p 273.50p 68300
31/07/2024 256.00p 275.00p 256.00p 272.50p 423254
30/07/2024 235.00p 262.00p 231.10p 256.00p 597702
29/07/2024 226.50p 233.00p 220.00p 228.00p 172007
26/07/2024 223.00p 226.00p 220.55p 223.00p 10362
25/07/2024 226.00p 226.00p 218.50p 223.00p 63552
24/07/2024 226.00p 226.70p 222.20p 226.00p 34453
23/07/2024 226.00p 226.00p 224.02p 226.00p 28971
22/07/2024 228.50p 231.00p 223.50p 226.00p 77748
19/07/2024 237.00p 237.00p 215.75p 228.50p 123365
18/07/2024 235.50p 236.00p 233.98p 235.50p 67974
17/07/2024 227.50p 238.00p 227.33p 235.50p 136076
16/07/2024 212.00p 232.00p 210.80p 227.50p 444891
15/07/2024 232.00p 233.70p 208.10p 209.00p 309699
12/07/2024 246.00p 246.00p 228.10p 232.00p 386584
11/07/2024 246.00p 247.80p 242.60p 246.00p 14427
10/07/2024 246.00p 246.80p 242.08p 246.00p 67908
09/07/2024 251.00p 251.00p 244.00p 247.00p 31083
08/07/2024 251.00p 252.20p 247.08p 251.00p 15438
05/07/2024 252.50p 254.45p 247.25p 251.00p 43103
04/07/2024 250.50p 252.50p 248.15p 252.50p 23396
03/07/2024 252.50p 253.00p 248.00p 250.50p 30037
02/07/2024 252.50p 252.50p 248.00p 252.50p 71526
01/07/2024 250.00p 254.66p 246.60p 252.50p 130573
28/06/2024 255.50p 256.89p 248.25p 250.00p 27767
27/06/2024 252.50p 256.95p 251.03p 255.50p 88370
26/06/2024 252.50p 255.00p 250.10p 252.50p 141966
25/06/2024 248.00p 254.00p 247.92p 252.50p 34611
24/06/2024 248.00p 252.00p 246.65p 252.00p 34964
21/06/2024 248.00p 249.59p 246.55p 248.00p 21726
20/06/2024 248.00p 249.80p 246.00p 248.00p 43521
19/06/2024 244.00p 250.00p 238.50p 248.00p 58965
18/06/2024 246.00p 247.16p 240.08p 244.00p 14770
17/06/2024 249.50p 250.80p 241.25p 246.00p 159884
14/06/2024 251.00p 252.40p 245.72p 249.50p 27484
13/06/2024 256.50p 256.50p 245.30p 251.00p 131198
12/06/2024 256.50p 256.89p 255.03p 256.50p 31596
11/06/2024 257.50p 258.45p 255.00p 256.50p 122074
10/06/2024 257.50p 259.20p 255.65p 257.50p 20650
07/06/2024 257.50p 260.00p 256.25p 257.50p 11478
06/06/2024 256.50p 259.89p 255.20p 257.50p 36679
05/06/2024 257.50p 258.79p 246.30p 256.50p 110904
04/06/2024 262.50p 263.00p 255.26p 258.50p 46326
03/06/2024 269.50p 269.50p 260.05p 262.50p 25017
31/05/2024 269.50p 269.50p 267.00p 269.50p 25621
30/05/2024 269.50p 269.50p 263.20p 269.50p 81529
29/05/2024 269.50p 269.90p 267.20p 269.50p 488390

*Close Price adjusted for both dividends and splits