Shares Magazine
310.00p+10.00 (+3.33%)30 May 2025, 17:06
Journeo PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2025 | 258.00p | 259.89p | 247.55p | 252.50p | 44,252 |
| Apr 17, 2025 | 255.00p | 264.00p | 251.13p | 258.00p | 42,685 |
| Apr 16, 2025 | 246.00p | 259.50p | 248.22p | 255.00p | 87,389 |
| Apr 15, 2025 | 241.00p | 247.00p | 240.88p | 243.50p | 27,654 |
| Apr 14, 2025 | 240.00p | 245.00p | 240.60p | 241.00p | 13,698 |
| Apr 11, 2025 | 241.00p | 242.90p | 237.00p | 240.00p | 16,121 |
| Apr 10, 2025 | 240.00p | 249.85p | 237.00p | 241.00p | 56,973 |
| Apr 9, 2025 | 240.00p | 240.00p | 230.00p | 232.50p | 45,645 |
| Apr 8, 2025 | 240.00p | 250.00p | 241.25p | 244.00p | 48,741 |
| Apr 7, 2025 | 242.50p | 245.00p | 230.00p | 240.00p | 82,002 |
| Apr 4, 2025 | 258.00p | 260.00p | 238.56p | 245.00p | 69,827 |
| Apr 3, 2025 | 260.50p | 258.76p | 255.00p | 258.00p | 6,095 |
| Apr 2, 2025 | 263.00p | 264.88p | 255.00p | 260.50p | 30,933 |
| Apr 1, 2025 | 263.00p | 265.94p | 260.00p | 263.00p | 49,974 |
| Mar 31, 2025 | 273.00p | 275.40p | 260.06p | 263.00p | 42,287 |
| Mar 28, 2025 | 273.00p | 278.00p | 268.17p | 273.00p | 46,858 |
| Mar 27, 2025 | 269.50p | 275.00p | 267.45p | 273.00p | 47,308 |
| Mar 26, 2025 | 260.00p | 271.99p | 263.10p | 269.50p | 72,240 |
| Mar 25, 2025 | 267.50p | 275.00p | 250.30p | 261.00p | 201,382 |
| Mar 24, 2025 | 252.50p | 265.00p | 254.50p | 262.50p | 23,609 |
| Mar 21, 2025 | 250.00p | 254.00p | 246.50p | 252.50p | 39,045 |
| Mar 20, 2025 | 237.50p | 254.00p | 238.90p | 250.00p | 70,139 |
| Mar 19, 2025 | 245.00p | 245.89p | 235.60p | 237.50p | 65,360 |
| Mar 18, 2025 | 249.00p | 250.00p | 244.00p | 245.50p | 33,838 |
| Mar 17, 2025 | 252.50p | 252.00p | 245.72p | 248.00p | 79,940 |
| Mar 14, 2025 | 252.50p | 255.00p | 250.00p | 252.50p | 16,004 |
| Mar 13, 2025 | 252.50p | 255.00p | 250.11p | 252.50p | 16,651 |
| Mar 12, 2025 | 255.00p | 255.00p | 250.00p | 252.50p | 10,891 |
| Mar 11, 2025 | 256.00p | 260.00p | 252.00p | 255.00p | 19,854 |
| Mar 10, 2025 | 252.50p | 258.80p | 250.65p | 256.00p | 15,997 |
| Mar 7, 2025 | 252.50p | 253.00p | 250.00p | 252.50p | 23,398 |
| Mar 6, 2025 | 252.50p | 254.75p | 249.65p | 252.50p | 47,042 |
| Mar 5, 2025 | 262.00p | 262.00p | 250.00p | 252.50p | 56,086 |
| Mar 4, 2025 | 262.50p | 263.00p | 260.00p | 261.00p | 27,703 |
| Mar 3, 2025 | 263.00p | 265.45p | 260.25p | 262.50p | 41,633 |
| Feb 28, 2025 | 264.00p | 268.00p | 259.60p | 268.00p | 58,859 |
| Feb 27, 2025 | 264.00p | 267.60p | 262.05p | 264.00p | 39,507 |
| Feb 26, 2025 | 264.00p | 268.00p | 261.65p | 264.00p | 17,699 |
| Feb 25, 2025 | 265.00p | 268.00p | 261.11p | 264.00p | 23,727 |
| Feb 24, 2025 | 269.00p | 272.00p | 260.25p | 265.50p | 63,469 |
| Feb 21, 2025 | 272.50p | 271.65p | 265.22p | 269.00p | 32,407 |
| Feb 20, 2025 | 267.00p | 274.40p | 269.00p | 272.50p | 25,253 |
| Feb 19, 2025 | 272.50p | 271.70p | 260.00p | 267.00p | 79,600 |
| Feb 18, 2025 | 275.00p | 277.00p | 268.00p | 272.50p | 41,040 |
| Feb 17, 2025 | 280.00p | 280.99p | 272.00p | 275.00p | 75,077 |
| Feb 14, 2025 | 282.50p | 285.00p | 275.00p | 280.00p | 41,605 |
| Feb 13, 2025 | 277.00p | 284.50p | 276.14p | 282.50p | 50,534 |
| Feb 12, 2025 | 285.00p | 284.75p | 276.45p | 277.00p | 32,276 |
| Feb 11, 2025 | 287.50p | 288.00p | 282.00p | 285.00p | 35,099 |
| Feb 10, 2025 | 281.00p | 289.45p | 281.15p | 287.50p | 63,097 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |