395.00p-3.00 (-0.75%)02 Jul 2025, 16:07
Journeo PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 2, 2025 | 400.50p | 404.00p | 393.31p | 395.00p | 32,091 |
Jul 1, 2025 | 388.00p | 401.00p | 386.80p | 398.00p | 45,444 |
Jun 30, 2025 | 381.00p | 394.93p | 385.00p | 388.00p | 28,249 |
Jun 27, 2025 | 377.50p | 387.00p | 377.00p | 381.00p | 37,649 |
Jun 26, 2025 | 377.50p | 380.00p | 377.00p | 377.50p | 11,165 |
Jun 25, 2025 | 377.50p | 379.95p | 375.00p | 377.50p | 36,939 |
Jun 24, 2025 | 388.00p | 389.75p | 375.00p | 377.50p | 25,489 |
Jun 23, 2025 | 387.50p | 391.25p | 385.13p | 388.00p | 56,574 |
Jun 20, 2025 | 385.50p | 394.83p | 379.30p | 387.50p | 134,394 |
Jun 19, 2025 | 362.50p | 390.00p | 365.21p | 385.50p | 130,190 |
Jun 18, 2025 | 359.50p | 365.00p | 361.10p | 362.50p | 63,604 |
Jun 17, 2025 | 359.50p | 365.00p | 355.15p | 359.50p | 46,704 |
Jun 16, 2025 | 344.00p | 360.00p | 340.25p | 359.50p | 63,229 |
Jun 13, 2025 | 341.50p | 347.00p | 328.40p | 344.00p | 113,048 |
Jun 12, 2025 | 336.00p | 355.00p | 334.26p | 344.00p | 100,298 |
Jun 11, 2025 | 328.00p | 339.00p | 326.00p | 334.00p | 93,886 |
Jun 10, 2025 | 316.00p | 332.07p | 315.00p | 328.00p | 238,170 |
Jun 9, 2025 | 314.00p | 319.90p | 313.10p | 316.00p | 32,832 |
Jun 6, 2025 | 314.00p | 319.00p | 311.60p | 314.00p | 19,152 |
Jun 5, 2025 | 313.50p | 320.00p | 310.00p | 314.00p | 111,456 |
Jun 4, 2025 | 310.50p | 316.50p | 310.07p | 313.50p | 43,691 |
Jun 3, 2025 | 312.00p | 314.00p | 304.00p | 310.50p | 26,065 |
Jun 2, 2025 | 310.00p | 325.00p | 307.50p | 312.00p | 107,375 |
May 30, 2025 | 300.00p | 315.00p | 296.00p | 310.00p | 131,696 |
May 29, 2025 | 297.50p | 305.00p | 295.03p | 300.00p | 61,043 |
May 28, 2025 | 290.00p | 295.00p | 288.11p | 291.00p | 17,641 |
May 27, 2025 | 283.50p | 292.00p | 282.00p | 290.00p | 43,554 |
May 23, 2025 | 284.00p | 287.90p | 280.08p | 283.50p | 46,172 |
May 22, 2025 | 291.50p | 290.00p | 281.50p | 284.00p | 85,631 |
May 21, 2025 | 292.50p | 292.85p | 288.50p | 291.50p | 44,013 |
May 20, 2025 | 292.50p | 294.44p | 288.50p | 292.50p | 67,634 |
May 19, 2025 | 296.00p | 294.95p | 290.10p | 292.50p | 25,446 |
May 16, 2025 | 293.00p | 300.00p | 290.23p | 296.00p | 47,353 |
May 15, 2025 | 293.00p | 294.50p | 291.20p | 293.00p | 15,678 |
May 14, 2025 | 294.00p | 299.91p | 290.25p | 293.00p | 123,668 |
May 13, 2025 | 289.00p | 291.00p | 286.00p | 289.00p | 40,121 |
May 12, 2025 | 289.00p | 293.00p | 285.08p | 289.00p | 15,511 |
May 9, 2025 | 294.00p | 296.20p | 286.50p | 289.00p | 36,517 |
May 8, 2025 | 284.50p | 300.00p | 285.00p | 294.00p | 129,744 |
May 7, 2025 | 283.50p | 286.95p | 280.00p | 284.50p | 58,281 |
May 6, 2025 | 275.00p | 286.17p | 273.79p | 283.50p | 56,284 |
May 2, 2025 | 274.00p | 279.89p | 273.25p | 275.00p | 37,782 |
May 1, 2025 | 274.00p | 278.00p | 273.10p | 274.00p | 31,467 |
Apr 30, 2025 | 272.50p | 280.00p | 275.00p | 274.00p | 50,980 |
Apr 29, 2025 | 269.50p | 275.00p | 265.09p | 272.50p | 48,604 |
Apr 28, 2025 | 260.00p | 273.46p | 257.00p | 268.50p | 60,778 |
Apr 25, 2025 | 260.00p | 264.89p | 255.10p | 260.00p | 26,190 |
Apr 24, 2025 | 255.00p | 264.00p | 250.51p | 260.00p | 48,120 |
Apr 23, 2025 | 252.50p | 259.89p | 251.26p | 255.00p | 31,448 |
Apr 22, 2025 | 258.00p | 259.89p | 247.55p | 252.50p | 44,252 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 186.00 | 7.02 |
Glencore PLC | 306.00 | 5.06 |
Antofagasta PLC | 1,916.00 | 4.59 |
Spirax Group PLC | 6,175.00 | 4.40 |
Anglo American PLC | 2,263.50 | 4.16 |
Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
Company | Price | % Chg |
---|---|---|
Bytes Technology Group PLC | 341.60 | -32.82 |
Greggs PLC | 1,675.00 | -15.19 |
Bellway PLC | 2,612.00 | -7.96 |
Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
Computacenter PLC | 2,270.00 | -7.50 |
Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.