Journeo (JNEO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits