Journeo plc JNEO
LSE · United Kingdom · Electronic Technology
GBp 538.00-3.00 (-0.55%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 541.00 | +0.37% | GBp 539.00 | GBp 541.00 | GBp 534.50 | 16.85K |
| 2026-09-29 | GBp 539.00 | 0.00% | GBp 539.00 | GBp 544.00 | GBp 534.00 | 17.22K |
| 2026-09-28 | GBp 539.00 | 0.00% | GBp 539.00 | GBp 544.00 | GBp 534.00 | 73.36K |
| 2026-09-25 | GBp 539.00 | -0.55% | GBp 542.00 | GBp 550.00 | GBp 534.00 | 52.13K |
| 2026-09-24 | GBp 542.00 | 0.00% | GBp 542.00 | GBp 550.00 | GBp 534.00 | 26.52K |
| 2026-09-23 | GBp 542.00 | 0.00% | GBp 542.00 | GBp 550.00 | GBp 534.00 | 14.43K |
| 2026-09-22 | GBp 542.00 | 0.00% | GBp 542.00 | GBp 544.00 | GBp 534.50 | 24.35K |
| 2026-09-21 | GBp 542.00 | 0.00% | GBp 542.00 | GBp 550.00 | GBp 534.02 | 337.35K |
| 2026-09-18 | GBp 542.00 | 0.00% | GBp 542.00 | GBp 549.20 | GBp 534.00 | 62.08K |
| 2026-09-17 | GBp 542.00 | +0.37% | GBp 540.00 | GBp 550.00 | GBp 530.00 | 16.86K |
| 2026-09-16 | GBp 540.00 | 0.00% | GBp 540.00 | GBp 550.00 | GBp 530.00 | 28.48K |
| 2026-09-15 | GBp 540.00 | 0.00% | GBp 540.00 | GBp 550.00 | GBp 530.00 | 20.86K |
| 2026-09-14 | GBp 540.00 | +0.75% | GBp 536.00 | GBp 550.00 | GBp 530.00 | 58.33K |
| 2026-09-11 | GBp 536.00 | 0.00% | GBp 536.00 | GBp 542.00 | GBp 531.00 | 121.61K |
| 2026-09-10 | GBp 536.00 | -1.29% | GBp 543.00 | GBp 546.00 | GBp 530.00 | 224.82K |
| 2026-09-09 | GBp 543.00 | 0.00% | GBp 543.00 | GBp 559.50 | GBp 536.00 | 278.07K |
| 2026-09-08 | GBp 543.00 | -0.55% | GBp 553.00 | GBp 560.00 | GBp 521.00 | 171.75K |
| 2026-09-07 | GBp 546.00 | +3.41% | GBp 528.00 | GBp 548.45 | GBp 520.00 | 70.16K |
| 2026-09-04 | GBp 528.00 | -1.31% | GBp 535.00 | GBp 540.00 | GBp 515.33 | 29.45K |
| 2026-09-03 | GBp 535.00 | +3.28% | GBp 525.00 | GBp 540.00 | GBp 524.00 | 200.57K |
| 2026-09-02 | GBp 518.00 | +2.57% | GBp 505.00 | GBp 530.00 | GBp 509.50 | 33.90K |
| 2026-09-01 | GBp 505.00 | 0.00% | GBp 505.00 | GBp 510.00 | GBp 500.07 | 109.64K |
| 2026-08-28 | GBp 505.00 | 0.00% | GBp 505.00 | GBp 510.00 | GBp 500.00 | 222.31K |
| 2026-08-27 | GBp 505.00 | 0.00% | GBp 505.00 | GBp 510.00 | GBp 500.00 | 290.13K |
| 2026-08-26 | GBp 505.00 | 0.00% | GBp 505.00 | GBp 510.00 | GBp 500.00 | 8.29K |
| 2026-08-25 | GBp 505.00 | 0.00% | GBp 505.00 | GBp 510.00 | GBp 498.00 | 25.84K |
| 2026-08-24 | GBp 505.00 | 0.00% | GBp 505.00 | GBp 510.00 | GBp 500.00 | 15.23K |
| 2026-08-21 | GBp 505.00 | 0.00% | GBp 505.00 | GBp 510.00 | GBp 500.00 | 32.06K |
| 2026-08-20 | GBp 505.00 | 0.00% | GBp 505.00 | GBp 510.00 | GBp 500.00 | 19.42K |
| 2026-08-19 | GBp 505.00 | 0.00% | GBp 505.00 | GBp 510.00 | GBp 500.00 | 7.57K |
| 2026-08-18 | GBp 505.00 | 0.00% | GBp 505.00 | GBp 510.00 | GBp 500.00 | 52.94K |
| 2026-08-17 | GBp 505.00 | 0.00% | GBp 505.00 | GBp 510.00 | GBp 500.00 | 74.31K |
| 2026-08-14 | GBp 505.00 | +0.40% | GBp 505.00 | GBp 510.00 | GBp 500.00 | 57.56K |
| 2026-08-13 | GBp 503.00 | +1.00% | GBp 498.00 | GBp 506.00 | GBp 492.50 | 38.97K |
| 2026-08-12 | GBp 498.00 | 0.00% | GBp 498.00 | GBp 506.00 | GBp 490.80 | 11.25K |
| 2026-08-11 | GBp 498.00 | 0.00% | GBp 498.00 | GBp 506.00 | GBp 490.00 | 24.27K |
| 2026-08-10 | GBp 498.00 | +0.61% | GBp 495.00 | GBp 510.00 | GBp 491.00 | 59.87K |
| 2026-08-07 | GBp 495.00 | -1.00% | GBp 500.00 | GBp 510.00 | GBp 474.92 | 76.03K |
| 2026-08-06 | GBp 500.00 | -0.99% | GBp 505.00 | GBp 510.00 | GBp 490.00 | 39.49K |
| 2026-08-05 | GBp 505.00 | +4.12% | GBp 485.00 | GBp 520.00 | GBp 480.00 | 180.51K |
| 2026-08-04 | GBp 485.00 | +1.78% | GBp 476.50 | GBp 490.00 | GBp 473.00 | 56.66K |
| 2026-08-03 | GBp 476.50 | 0.00% | GBp 476.50 | GBp 480.00 | GBp 473.08 | 48.82K |
| 2026-07-31 | GBp 476.50 | -0.21% | GBp 477.50 | GBp 480.00 | GBp 473.84 | 91.33K |
| 2026-07-30 | GBp 477.50 | 0.00% | GBp 477.50 | GBp 480.00 | GBp 471.50 | 76.69K |
| 2026-07-29 | GBp 477.50 | +0.53% | GBp 476.50 | GBp 480.00 | GBp 475.00 | 64.80K |
| 2026-07-28 | GBp 475.00 | 0.00% | GBp 482.50 | GBp 490.00 | GBp 470.00 | 163.42K |
| 2026-07-27 | GBp 475.00 | -1.04% | GBp 480.00 | GBp 490.00 | GBp 470.00 | 46.96K |
| 2026-07-24 | GBp 480.00 | 0.00% | GBp 480.00 | GBp 484.75 | GBp 470.00 | 75.96K |
| 2026-07-23 | GBp 480.00 | 0.00% | GBp 480.00 | GBp 490.00 | GBp 471.50 | 60.68K |
| 2026-07-22 | GBp 480.00 | 0.00% | GBp 480.00 | GBp 490.00 | GBp 470.00 | 11.38K |
| 2026-07-21 | GBp 480.00 | +0.52% | GBp 477.50 | GBp 490.00 | GBp 470.00 | 32.89K |
| 2026-07-20 | GBp 477.50 | 0.00% | GBp 477.50 | GBp 485.00 | GBp 476.00 | 31.71K |
| 2026-07-17 | GBp 477.50 | 0.00% | GBp 477.50 | GBp 485.00 | GBp 470.00 | 93.15K |
| 2026-07-16 | GBp 477.50 | -0.52% | GBp 480.00 | GBp 490.00 | GBp 470.00 | 37.06K |
| 2026-07-15 | GBp 480.00 | -0.52% | GBp 482.50 | GBp 490.00 | GBp 475.00 | 30.83K |
| 2026-07-14 | GBp 482.50 | 0.00% | GBp 482.50 | GBp 490.00 | GBp 475.00 | 13.36K |
| 2026-07-13 | GBp 482.50 | +0.52% | GBp 480.00 | GBp 490.00 | GBp 470.00 | 84.30K |
| 2026-07-10 | GBp 480.00 | +1.05% | GBp 475.00 | GBp 490.00 | GBp 470.00 | 36.82K |
| 2026-07-09 | GBp 475.00 | 0.00% | GBp 475.00 | GBp 480.00 | GBp 470.00 | 8.97K |
| 2026-07-08 | GBp 475.00 | +3.83% | GBp 457.50 | GBp 479.00 | GBp 455.00 | 33.27K |
| 2026-07-07 | GBp 457.50 | +0.55% | GBp 455.00 | GBp 465.00 | GBp 450.00 | 52.60K |
| 2026-07-06 | GBp 455.00 | -2.15% | GBp 465.00 | GBp 470.00 | GBp 453.50 | 14.58K |
| 2026-07-03 | GBp 465.00 | -2.11% | GBp 475.00 | GBp 480.00 | GBp 460.00 | 31.60K |
| 2026-07-02 | GBp 475.00 | +0.53% | GBp 472.50 | GBp 480.00 | GBp 465.00 | 27.67K |
| 2026-07-01 | GBp 472.50 | +0.53% | GBp 470.00 | GBp 480.00 | GBp 465.00 | 21.75K |
| 2026-06-30 | GBp 470.00 | +1.08% | GBp 465.00 | GBp 481.40 | GBp 460.00 | 110.05K |
| 2026-06-29 | GBp 465.00 | +3.33% | GBp 447.50 | GBp 468.50 | GBp 440.00 | 30.52K |
| 2026-06-26 | GBp 450.00 | -1.10% | GBp 455.00 | GBp 460.00 | GBp 435.00 | 54.08K |
| 2026-06-25 | GBp 455.00 | +3.41% | GBp 440.00 | GBp 459.00 | GBp 434.00 | 42.63K |
| 2026-06-24 | GBp 440.00 | 0.00% | GBp 440.00 | GBp 441.00 | GBp 430.00 | 37.23K |
| 2026-06-23 | GBp 440.00 | +0.57% | GBp 440.00 | GBp 450.00 | GBp 430.00 | 15.66K |
| 2026-06-22 | GBp 437.50 | -0.57% | GBp 440.00 | GBp 445.00 | GBp 430.00 | 23.28K |
| 2026-06-19 | GBp 440.00 | -1.68% | GBp 447.50 | GBp 450.00 | GBp 438.00 | 36.31K |
| 2026-06-18 | GBp 447.50 | -4.28% | GBp 467.50 | GBp 470.00 | GBp 445.13 | 86.58K |
| 2026-06-17 | GBp 467.50 | +1.30% | GBp 461.50 | GBp 470.00 | GBp 458.45 | 41.35K |
| 2026-06-16 | GBp 461.50 | +1.88% | GBp 453.00 | GBp 465.00 | GBp 446.22 | 40.47K |
| 2026-06-15 | GBp 453.00 | +2.95% | GBp 440.00 | GBp 460.00 | GBp 440.00 | 70.62K |
| 2026-06-12 | GBp 440.00 | +3.53% | GBp 425.00 | GBp 447.00 | GBp 420.00 | 77.51K |
| 2026-06-11 | GBp 425.00 | 0.00% | GBp 425.00 | GBp 430.00 | GBp 420.00 | 41.54K |
| 2026-06-10 | GBp 425.00 | +1.19% | GBp 420.00 | GBp 435.00 | GBp 417.00 | 49.04K |
| 2026-06-09 | GBp 420.00 | -1.18% | GBp 425.00 | GBp 425.34 | GBp 417.00 | 62.35K |
| 2026-06-08 | GBp 425.00 | -0.58% | GBp 425.00 | GBp 430.00 | GBp 420.50 | 16.45K |
| 2026-06-05 | GBp 427.50 | +1.18% | GBp 422.50 | GBp 432.00 | GBp 420.00 | 42.22K |
| 2026-06-04 | GBp 422.50 | -0.59% | GBp 425.00 | GBp 430.00 | GBp 420.00 | 10.44K |
| 2026-06-03 | GBp 425.00 | -0.58% | GBp 427.50 | GBp 435.00 | GBp 420.00 | 38.42K |
| 2026-06-02 | GBp 427.50 | +2.40% | GBp 417.50 | GBp 431.00 | GBp 415.00 | 37.72K |
| 2026-06-01 | GBp 417.50 | +0.60% | GBp 415.00 | GBp 420.00 | GBp 410.00 | 35.47K |
| 2026-05-29 | GBp 415.00 | +2.47% | GBp 405.00 | GBp 419.00 | GBp 402.65 | 70.34K |
| 2026-05-28 | GBp 405.00 | 0.00% | GBp 405.00 | GBp 410.00 | GBp 400.00 | 14.07K |
| 2026-05-27 | GBp 405.00 | 0.00% | GBp 405.00 | GBp 409.55 | GBp 400.00 | 28.50K |