YouGov (YOU) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. YouGov

Date Open High Low Close* Volume
13/11/2026 279.00p 295.60p 271.00p 277.20p 1186118
12/11/2026 275.00p 287.60p 273.34p 280.00p 324355
11/11/2026 276.00p 292.20p 271.60p 277.40p 349411
10/11/2026 275.00p 289.10p 270.00p 274.40p 301339
09/11/2026 276.20p 296.20p 273.00p 277.00p 200895
06/11/2026 280.00p 293.50p 271.70p 277.60p 460409
05/11/2026 289.20p 292.00p 281.40p 281.40p 559713
04/11/2026 282.00p 286.40p 275.60p 285.20p 1230292
03/11/2026 271.60p 283.60p 266.90p 278.40p 231347
02/11/2026 282.00p 292.20p 265.30p 275.20p 324789
30/10/2026 277.80p 281.40p 264.50p 272.20p 203565
29/10/2026 281.00p 283.30p 261.60p 275.40p 126675
28/10/2026 279.00p 281.80p 262.20p 273.60p 380452
27/10/2026 275.40p 285.00p 274.40p 278.80p 416498
26/10/2026 268.60p 281.00p 256.90p 275.20p 427340
23/10/2026 275.00p 278.00p 259.70p 268.20p 519449
22/10/2026 281.60p 286.20p 273.20p 276.40p 396828
21/10/2026 284.00p 292.90p 266.00p 283.80p 517731
20/10/2026 295.00p 296.90p 271.90p 284.80p 518036
19/10/2026 297.00p 303.00p 281.60p 286.80p 607565
16/10/2026 298.00p 309.10p 291.70p 291.80p 474111
15/10/2026 292.20p 306.00p 288.60p 293.80p 366760
14/10/2026 307.00p 315.90p 288.00p 293.80p 773162
13/10/2026 281.80p 319.40p 267.80p 306.40p 2630700
12/10/2026 273.00p 283.90p 264.40p 269.40p 366497
09/10/2026 270.00p 276.50p 266.08p 271.00p 654825
08/10/2026 261.00p 275.60p 261.00p 263.60p 144072
07/10/2026 264.40p 282.50p 264.00p 265.00p 718913
06/10/2026 269.00p 274.90p 261.00p 265.60p 123233
05/10/2026 261.80p 272.10p 255.20p 261.40p 232408
02/10/2026 271.00p 280.20p 263.00p 268.40p 1039523
01/10/2026 260.00p 273.60p 255.00p 268.00p 1181338
30/09/2026 267.60p 268.70p 260.50p 263.80p 374887
29/09/2026 269.60p 279.80p 263.20p 267.60p 300262
28/09/2026 263.20p 280.80p 262.48p 268.00p 380770
25/09/2026 262.60p 267.00p 258.60p 263.20p 394373
24/09/2026 262.60p 272.60p 259.80p 261.40p 208327
23/09/2026 274.40p 275.70p 263.13p 266.40p 177910
22/09/2026 269.20p 273.10p 264.90p 265.80p 580195
21/09/2026 265.20p 273.00p 261.30p 268.00p 361240
18/09/2026 261.00p 273.00p 261.00p 263.20p 126087
17/09/2026 271.00p 276.10p 260.50p 266.40p 251600
16/09/2026 267.00p 271.00p 261.90p 267.80p 137873
15/09/2026 274.40p 288.00p 265.60p 269.00p 218170
14/09/2026 263.60p 270.80p 261.20p 270.80p 732113
11/09/2026 263.00p 273.50p 259.70p 265.80p 132931
10/09/2026 272.40p 282.50p 262.50p 265.80p 392865
09/09/2026 271.20p 274.10p 260.40p 272.40p 522358
08/09/2026 281.40p 289.70p 264.40p 270.60p 588664
07/09/2026 284.20p 287.20p 262.70p 272.00p 254878
04/09/2026 290.00p 293.40p 273.00p 277.40p 424649
03/09/2026 250.80p 288.80p 249.53p 284.60p 768574
02/09/2026 256.00p 256.00p 240.10p 251.20p 366920
01/09/2026 255.80p 263.70p 248.70p 253.20p 239238
28/08/2026 266.00p 266.00p 255.80p 257.60p 1238185
27/08/2026 269.00p 280.00p 260.40p 264.00p 326890
26/08/2026 270.00p 270.00p 258.70p 266.20p 234174
25/08/2026 260.40p 272.20p 260.20p 268.00p 276374
24/08/2026 264.60p 271.50p 255.70p 268.80p 337842
21/08/2026 262.80p 279.10p 262.13p 267.40p 103356
20/08/2026 264.00p 269.60p 245.90p 265.00p 172332
19/08/2026 265.60p 265.60p 243.50p 262.40p 88062
18/08/2026 260.60p 270.10p 252.70p 259.80p 272074
14/08/2026 257.40p 273.30p 257.40p 267.80p 585126
13/08/2026 252.20p 266.90p 252.00p 263.80p 598638
12/08/2026 262.20p 262.20p 243.00p 252.60p 496233
11/08/2026 262.80p 271.40p 250.40p 259.60p 193301
10/08/2026 278.60p 279.40p 263.10p 263.20p 725017
07/08/2026 274.00p 296.00p 268.20p 277.80p 523861
06/08/2026 259.80p 287.20p 259.60p 274.20p 1117474
05/08/2026 259.00p 279.30p 258.20p 261.20p 279458
04/08/2026 262.40p 269.50p 257.25p 260.60p 805026
03/08/2026 253.40p 266.80p 253.40p 258.00p 423980
31/07/2026 258.80p 267.60p 251.60p 255.80p 214976
30/07/2026 260.20p 270.00p 253.40p 254.80p 267852
29/07/2026 263.00p 273.00p 258.80p 260.60p 878132
28/07/2026 244.60p 264.40p 243.80p 258.80p 930901
27/07/2026 244.00p 255.20p 235.00p 243.80p 1523466
24/07/2026 235.00p 241.80p 234.80p 241.00p 321637
23/07/2026 244.60p 253.00p 235.20p 235.20p 1141328
22/07/2026 243.80p 255.00p 239.60p 243.00p 486227
21/07/2026 242.80p 247.40p 237.10p 242.80p 487758
20/07/2026 240.00p 250.80p 238.37p 243.40p 248590
17/07/2026 251.00p 254.80p 242.20p 244.00p 305817
16/07/2026 247.00p 257.50p 244.00p 249.80p 315094
15/07/2026 250.60p 256.30p 243.00p 246.60p 431919
14/07/2026 245.40p 255.60p 242.80p 250.00p 205546
13/07/2026 245.40p 261.20p 245.40p 249.40p 713601
10/07/2026 235.00p 255.20p 232.60p 245.80p 473574
09/07/2026 237.40p 246.60p 231.40p 236.80p 402267
08/07/2026 236.60p 239.78p 224.30p 233.00p 496829
07/07/2026 241.40p 252.10p 230.40p 236.80p 398660
06/07/2026 248.00p 248.00p 233.60p 234.80p 857942
03/07/2026 236.60p 244.40p 231.00p 237.00p 798812
02/07/2026 228.20p 235.80p 227.26p 235.80p 301609
01/07/2026 220.00p 234.40p 211.00p 229.20p 480485
30/06/2026 205.00p 225.80p 205.00p 215.20p 381973
29/06/2026 220.00p 226.10p 210.00p 215.40p 169791
26/06/2026 212.40p 222.70p 207.40p 213.20p 245056
25/06/2026 209.00p 226.00p 207.10p 213.80p 315961
24/06/2026 215.20p 230.80p 210.40p 215.60p 148733
23/06/2026 219.80p 219.80p 213.60p 215.60p 187204
22/06/2026 224.60p 225.06p 213.40p 218.00p 246474
19/06/2026 223.60p 232.20p 215.80p 224.00p 391493
18/06/2026 216.80p 234.00p 211.80p 223.00p 424123
17/06/2026 223.40p 223.40p 207.35p 217.40p 596711
16/06/2026 225.20p 232.80p 212.10p 218.00p 566131
15/06/2026 210.00p 231.40p 210.00p 228.00p 1063047
12/06/2026 213.00p 221.10p 208.10p 218.40p 433917
11/06/2026 216.00p 219.00p 204.50p 213.20p 824679
10/06/2026 205.60p 218.10p 202.00p 214.80p 872339
09/06/2026 208.80p 212.60p 197.70p 207.40p 753410
08/06/2026 210.00p 216.40p 202.20p 210.60p 558962
05/06/2026 220.00p 222.80p 207.90p 211.40p 502631
04/06/2026 213.20p 223.30p 206.80p 213.00p 913586
03/06/2026 213.80p 219.00p 203.80p 207.20p 414941
02/06/2026 223.20p 231.80p 214.40p 216.00p 1275302
01/06/2026 217.80p 224.50p 209.80p 216.80p 538763
29/05/2026 214.40p 220.50p 211.80p 213.40p 550102
28/05/2026 210.80p 215.86p 204.40p 213.80p 657926
27/05/2026 200.60p 211.80p 199.10p 209.60p 531994
26/05/2026 204.20p 209.00p 201.70p 205.20p 579196
22/05/2026 208.60p 214.35p 203.60p 204.60p 701913
21/05/2026 195.00p 219.20p 195.00p 211.60p 868375
20/05/2026 187.10p 198.00p 187.10p 198.00p 421041
19/05/2026 198.40p 201.00p 185.90p 190.70p 465572
18/05/2026 188.50p 199.20p 188.50p 194.90p 516318
15/05/2026 190.00p 205.50p 185.50p 197.00p 900513
14/05/2026 198.10p 198.10p 181.85p 191.00p 699274
13/05/2026 186.20p 194.40p 180.50p 188.30p 1115676
12/05/2026 189.40p 199.03p 186.80p 191.30p 1514925
11/05/2026 197.40p 202.20p 188.70p 197.10p 1270629
08/05/2026 190.00p 196.90p 184.70p 193.20p 552022
07/05/2026 195.90p 200.55p 182.40p 190.70p 1345661
06/05/2026 191.70p 197.60p 186.25p 186.50p 1890906
05/05/2026 185.60p 194.85p 180.90p 189.50p 432290
01/05/2026 193.70p 199.50p 184.90p 190.10p 227852
30/04/2026 184.00p 191.90p 181.10p 189.60p 1376363
29/04/2026 184.10p 198.35p 181.90p 185.00p 177313
28/04/2026 186.10p 192.50p 178.40p 185.50p 757580
27/04/2026 188.00p 190.20p 177.85p 186.30p 1207082
24/04/2026 192.50p 192.50p 183.45p 188.00p 1198505
23/04/2026 189.60p 199.20p 185.90p 189.00p 730263
22/04/2026 181.90p 197.85p 181.90p 189.40p 1106570
21/04/2026 186.00p 197.30p 180.40p 186.70p 524759
20/04/2026 187.00p 201.05p 185.45p 191.30p 509012
17/04/2026 190.90p 204.65p 189.50p 195.00p 587366
16/04/2026 192.00p 194.40p 183.45p 191.50p 374422
15/04/2026 191.70p 199.50p 178.60p 187.00p 1102841
14/04/2026 180.30p 191.10p 177.40p 186.60p 655498
13/04/2026 170.80p 180.30p 167.79p 175.60p 273232
10/04/2026 173.00p 177.70p 167.50p 171.50p 426281
09/04/2026 176.90p 178.10p 164.40p 172.00p 437039
08/04/2026 172.30p 184.12p 170.00p 178.70p 1244531
07/04/2026 172.00p 176.90p 164.80p 171.50p 576678
02/04/2026 165.40p 169.20p 162.40p 166.00p 2666604
01/04/2026 171.00p 175.80p 167.70p 169.40p 885486
31/03/2026 164.00p 172.30p 162.80p 169.00p 700626
30/03/2026 165.80p 168.60p 158.40p 164.00p 1260052
27/03/2026 168.00p 168.00p 158.10p 162.00p 516180
26/03/2026 163.00p 172.40p 157.12p 166.40p 1489051
25/03/2026 153.00p 169.40p 150.60p 162.60p 3141923
24/03/2026 174.00p 174.00p 135.40p 153.80p 6420742
23/03/2026 181.00p 182.00p 165.30p 174.00p 1745395
20/03/2026 185.80p 185.80p 174.80p 180.40p 1670303
19/03/2026 181.60p 188.40p 170.10p 178.20p 892819
18/03/2026 186.40p 190.00p 178.10p 183.00p 535006
17/03/2026 183.20p 192.60p 182.40p 189.00p 1934445
16/03/2026 192.00p 193.70p 182.80p 186.00p 468916
13/03/2026 184.40p 195.20p 182.20p 188.00p 732782
12/03/2026 187.60p 192.50p 184.40p 185.80p 400251
11/03/2026 188.00p 195.00p 186.00p 190.00p 533088
10/03/2026 195.60p 198.50p 189.00p 192.20p 544644
09/03/2026 200.00p 205.00p 193.60p 193.60p 562390
06/03/2026 200.00p 211.50p 197.40p 201.50p 1126700
05/03/2026 192.00p 198.13p 188.60p 195.00p 724077
04/03/2026 196.80p 202.30p 188.80p 191.80p 899732
03/03/2026 203.00p 205.00p 190.30p 194.60p 662189
02/03/2026 201.50p 210.00p 196.00p 205.00p 589767
27/02/2026 207.00p 215.50p 207.00p 209.50p 340394
26/02/2026 199.80p 213.00p 199.80p 209.50p 921565
25/02/2026 198.20p 206.00p 197.00p 201.50p 646839
24/02/2026 201.50p 204.13p 196.80p 197.60p 1004687
23/02/2026 205.00p 215.00p 201.00p 201.00p 1512831
20/02/2026 201.50p 214.50p 201.50p 208.50p 502877
19/02/2026 203.00p 210.00p 201.50p 208.00p 1395342
18/02/2026 207.50p 208.50p 202.46p 203.50p 434336
17/02/2026 202.50p 208.00p 201.95p 204.00p 1343088
16/02/2026 207.00p 207.00p 201.00p 202.00p 1104917
13/02/2026 206.00p 213.00p 203.50p 203.50p 564623
12/02/2026 210.00p 211.50p 202.00p 207.00p 484469
11/02/2026 211.00p 211.00p 204.00p 207.50p 589239
10/02/2026 216.00p 217.50p 200.74p 209.00p 1443984
09/02/2026 207.00p 216.50p 205.00p 216.50p 934681
06/02/2026 213.50p 213.50p 202.00p 205.50p 1331035
05/02/2026 209.00p 210.00p 202.50p 203.50p 1699597
04/02/2026 225.00p 225.00p 202.00p 207.50p 3366066
03/02/2026 238.00p 239.50p 221.00p 221.00p 1530451
02/02/2026 241.00p 241.00p 230.50p 239.50p 788448
30/01/2026 245.00p 249.50p 236.50p 239.50p 984176

*Close Price adjusted for both dividends and splits