YouGov (YOU) Share Price

Media Sector

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

Date Open High Low Close* Volume
03/10/2023 740.00p 740.00p 700.00p 706.00p 174065
02/10/2023 765.00p 780.00p 722.00p 740.00p 219853
29/09/2023 795.00p 800.00p 750.00p 750.00p 308387
28/09/2023 820.00p 830.00p 790.60p 798.00p 234235
27/09/2023 825.00p 840.00p 810.00p 810.00p 246658
26/09/2023 825.00p 840.00p 810.00p 820.00p 241673
25/09/2023 850.00p 860.00p 810.00p 830.00p 463607
22/09/2023 855.00p 860.00p 838.00p 838.00p 34636
21/09/2023 855.00p 855.00p 850.00p 850.00p 350169
20/09/2023 845.00p 860.00p 840.00p 852.00p 392106
19/09/2023 850.00p 850.00p 840.00p 845.00p 127138
18/09/2023 850.00p 870.00p 840.00p 844.00p 131796
15/09/2023 845.00p 870.00p 840.00p 846.00p 540631
14/09/2023 845.00p 850.00p 840.00p 846.00p 92276
13/09/2023 845.00p 850.00p 840.00p 844.00p 98536
12/09/2023 845.00p 848.75p 840.00p 848.00p 64251
11/09/2023 855.00p 860.00p 840.00p 844.00p 119905
08/09/2023 850.00p 860.00p 840.60p 850.00p 204882
07/09/2023 845.00p 860.00p 840.00p 846.00p 409909
06/09/2023 870.00p 870.00p 840.00p 852.00p 62162
05/09/2023 885.00p 890.00p 866.00p 866.00p 82201
04/09/2023 875.00p 890.00p 860.00p 870.00p 35582
01/09/2023 870.00p 890.00p 860.00p 870.00p 159360
31/08/2023 880.00p 890.00p 860.50p 870.00p 292035
30/08/2023 890.00p 900.00p 860.00p 860.00p 216305
29/08/2023 900.00p 910.00p 880.00p 890.00p 259896
25/08/2023 905.00p 910.00p 892.00p 904.00p 104136
24/08/2023 910.00p 920.00p 892.00p 905.00p 239492
23/08/2023 905.00p 920.00p 900.00p 900.00p 73018
22/08/2023 910.00p 920.00p 900.00p 906.00p 203499
21/08/2023 900.00p 927.13p 890.00p 910.00p 64407
18/08/2023 905.00p 910.00p 890.00p 900.00p 327439
17/08/2023 932.00p 940.00p 901.00p 904.00p 309062
16/08/2023 932.00p 972.00p 924.00p 972.00p 197867
15/08/2023 940.00p 950.00p 924.00p 926.00p 67070
14/08/2023 943.00p 962.20p 930.00p 940.00p 114983
11/08/2023 950.00p 960.00p 936.00p 944.00p 34343
10/08/2023 950.00p 960.00p 940.00p 948.00p 41097
09/08/2023 950.00p 960.00p 940.00p 950.00p 75937
08/08/2023 965.00p 980.00p 940.00p 956.00p 77521
07/08/2023 955.00p 980.00p 940.00p 956.00p 94158
04/08/2023 955.00p 970.00p 940.00p 950.00p 63682
03/08/2023 960.00p 970.00p 950.00p 960.00p 224631
02/08/2023 975.00p 990.00p 950.00p 960.00p 108950
01/08/2023 975.00p 990.00p 955.00p 976.00p 21457
31/07/2023 965.00p 980.00p 950.00p 970.00p 463688
28/07/2023 1,030.00p 1,030.00p 950.00p 970.00p 399660
27/07/2023 1,055.00p 1,080.00p 1,030.00p 1,080.00p 220494
26/07/2023 1,050.00p 1,080.00p 1,045.00p 1,050.00p 175095
25/07/2023 1,055.00p 1,070.00p 1,030.00p 1,050.00p 460200
24/07/2023 1,050.00p 1,070.00p 1,030.00p 1,055.00p 303272
21/07/2023 1,040.00p 1,060.00p 1,030.00p 1,050.00p 386802
20/07/2023 1,045.00p 1,060.00p 1,026.05p 1,035.00p 101055
19/07/2023 1,005.00p 1,051.25p 990.00p 1,030.00p 837247
18/07/2023 1,000.00p 1,020.00p 980.00p 1,020.00p 331117
17/07/2023 1,010.00p 1,020.00p 980.00p 994.00p 388715
14/07/2023 1,025.00p 1,036.00p 1,000.00p 1,015.00p 42891
13/07/2023 1,010.00p 1,030.00p 1,000.60p 1,020.00p 111367
12/07/2023 985.00p 1,018.00p 975.00p 1,005.00p 44467
11/07/2023 975.00p 996.70p 970.00p 980.00p 259028
10/07/2023 990.00p 1,000.00p 970.00p 974.00p 597840
07/07/2023 940.00p 1,000.00p 930.00p 990.00p 1125645
06/07/2023 1,005.00p 1,020.00p 913.00p 955.00p 50910
05/07/2023 1,010.00p 1,020.00p 990.00p 990.00p 52225
04/07/2023 1,010.00p 1,030.00p 990.00p 1,010.00p 52697
03/07/2023 1,035.00p 1,035.00p 990.00p 1,015.00p 58605
30/06/2023 1,035.00p 1,050.00p 1,000.00p 1,000.00p 178811
29/06/2023 1,040.00p 1,060.00p 1,020.00p 1,040.00p 37007
28/06/2023 1,055.00p 1,070.00p 1,020.00p 1,020.00p 33356
27/06/2023 1,060.00p 1,070.00p 1,040.00p 1,040.00p 551936
26/06/2023 1,050.00p 1,075.00p 1,040.00p 1,050.00p 241296
23/06/2023 1,065.00p 1,085.00p 1,042.00p 1,070.00p 106481
22/06/2023 1,070.00p 1,080.00p 1,060.00p 1,060.00p 23042
21/06/2023 1,085.00p 1,100.00p 1,065.00p 1,070.00p 114278
20/06/2023 1,110.00p 1,120.00p 1,075.00p 1,080.00p 112946
19/06/2023 1,100.00p 1,160.00p 1,100.00p 1,115.00p 97093
16/06/2023 1,085.00p 1,120.22p 1,070.00p 1,120.00p 102970
15/06/2023 1,110.00p 1,110.00p 1,071.00p 1,110.00p 377198
14/06/2023 1,130.00p 1,130.00p 1,100.00p 1,110.00p 193403
13/06/2023 1,165.00p 1,170.00p 1,120.40p 1,140.00p 252754
12/06/2023 1,145.00p 1,185.00p 1,130.00p 1,170.00p 412370
09/06/2023 1,095.00p 1,160.00p 1,080.00p 1,160.00p 99352
08/06/2023 1,075.00p 1,115.60p 1,075.00p 1,110.00p 427599
07/06/2023 1,070.00p 1,080.00p 1,060.00p 1,075.00p 112336
06/06/2023 1,055.00p 1,080.00p 1,040.00p 1,070.00p 150443
05/06/2023 1,010.00p 1,070.00p 1,000.00p 1,070.00p 54496
02/06/2023 970.00p 1,018.94p 970.00p 1,005.00p 155366
01/06/2023 970.00p 980.00p 960.00p 980.00p 113934
31/05/2023 990.00p 996.04p 960.00p 996.00p 320085
30/05/2023 995.00p 1,009.00p 980.00p 980.00p 1144568
26/05/2023 980.00p 990.00p 970.00p 990.00p 300102
25/05/2023 1,006.00p 1,015.00p 970.00p 980.00p 158362
24/05/2023 1,030.00p 1,039.00p 992.00p 1,000.00p 1273177
23/05/2023 1,035.00p 1,050.00p 1,010.00p 1,050.00p 110209
22/05/2023 1,000.00p 1,050.53p 990.00p 1,030.00p 179859
19/05/2023 975.00p 1,020.00p 975.00p 996.00p 537846
18/05/2023 910.00p 990.00p 900.00p 990.00p 467241
17/05/2023 865.00p 920.00p 854.00p 912.00p 282746
16/05/2023 840.00p 850.00p 830.00p 840.00p 54475
15/05/2023 840.00p 850.00p 831.00p 840.00p 19419
12/05/2023 850.00p 850.00p 835.00p 844.00p 856683
11/05/2023 830.00p 860.00p 830.00p 840.00p 104138
10/05/2023 860.00p 870.00p 822.00p 822.00p 12360
09/05/2023 850.00p 869.90p 840.00p 860.00p 334482
05/05/2023 860.00p 880.00p 841.00p 860.00p 417318
04/05/2023 840.00p 860.00p 840.00p 856.00p 210852
03/05/2023 845.00p 850.00p 822.00p 834.00p 643888
02/05/2023 850.00p 860.00p 840.00p 842.00p 190820
28/04/2023 850.00p 860.00p 830.00p 850.00p 162446
27/04/2023 860.00p 870.00p 850.00p 850.00p 157852
26/04/2023 860.00p 870.00p 850.00p 850.00p 479336
25/04/2023 875.00p 890.00p 850.00p 860.00p 109548
24/04/2023 880.00p 890.00p 860.00p 870.00p 86021
21/04/2023 880.00p 890.00p 870.00p 880.00p 247877
20/04/2023 895.00p 910.00p 871.00p 872.00p 177414
19/04/2023 895.00p 910.00p 880.00p 900.00p 270422
18/04/2023 885.00p 900.00p 870.00p 900.00p 165757
17/04/2023 880.00p 900.00p 870.00p 886.00p 1533421
14/04/2023 855.00p 890.00p 855.00p 876.00p 307648
13/04/2023 865.00p 870.00p 840.10p 860.00p 747670
12/04/2023 870.00p 880.00p 860.00p 864.00p 230813
11/04/2023 885.00p 900.00p 862.20p 868.00p 184927
06/04/2023 895.00p 905.00p 871.10p 880.00p 1783782
05/04/2023 910.00p 910.00p 890.00p 900.00p 278667
04/04/2023 910.00p 920.00p 900.00p 900.00p 130642
03/04/2023 935.00p 950.00p 900.00p 910.00p 64906
31/03/2023 950.00p 960.00p 910.00p 910.00p 130186
30/03/2023 965.00p 980.00p 930.00p 938.00p 168725
29/03/2023 974.00p 988.00p 946.00p 946.00p 113008
28/03/2023 980.00p 991.45p 958.00p 976.00p 312743
27/03/2023 980.00p 990.00p 960.00p 980.00p 538370
24/03/2023 980.00p 990.00p 960.00p 990.00p 87781
23/03/2023 995.00p 1,000.00p 976.00p 990.00p 82479
22/03/2023 915.00p 1,000.00p 910.00p 995.00p 111646
21/03/2023 910.00p 940.00p 895.00p 920.00p 109046
20/03/2023 920.00p 920.00p 860.00p 890.00p 797267
17/03/2023 930.00p 932.00p 902.00p 902.00p 165107
16/03/2023 950.00p 968.00p 920.00p 936.00p 54060
15/03/2023 930.00p 990.00p 910.00p 940.00p 145568
14/03/2023 935.00p 950.00p 920.00p 930.00p 356476
13/03/2023 950.00p 959.80p 920.00p 920.00p 157887
10/03/2023 990.00p 1,000.00p 940.00p 950.00p 62017
09/03/2023 965.00p 1,020.00p 955.00p 1,000.00p 124149
08/03/2023 960.00p 970.00p 950.00p 970.00p 41812
07/03/2023 950.00p 990.00p 950.00p 970.00p 48976
06/03/2023 925.00p 960.00p 910.00p 952.00p 30308
03/03/2023 905.00p 940.00p 890.00p 920.00p 33924
02/03/2023 900.00p 934.00p 890.00p 918.00p 38583
01/03/2023 890.00p 920.00p 880.00p 920.00p 456849
28/02/2023 895.00p 908.00p 880.00p 900.00p 330188
27/02/2023 895.00p 910.00p 880.00p 892.00p 438568
24/02/2023 910.00p 920.00p 885.00p 900.00p 145849
23/02/2023 895.00p 920.00p 890.00p 908.00p 391287
22/02/2023 910.00p 910.00p 880.00p 900.00p 503930
21/02/2023 935.00p 950.00p 900.20p 910.00p 220889
20/02/2023 940.00p 950.00p 920.00p 938.00p 80839
17/02/2023 950.00p 960.00p 930.00p 940.00p 108240
16/02/2023 950.00p 960.00p 940.00p 948.00p 301496
15/02/2023 950.00p 955.00p 940.00p 950.00p 167253
14/02/2023 955.00p 960.00p 940.00p 950.00p 62727
13/02/2023 955.00p 970.00p 940.00p 948.00p 201068
10/02/2023 955.00p 970.00p 940.00p 946.00p 267442
09/02/2023 955.00p 970.00p 940.00p 960.00p 164534
08/02/2023 955.00p 970.00p 940.00p 944.00p 175764
07/02/2023 955.00p 970.00p 942.00p 950.00p 92819
06/02/2023 960.00p 980.00p 940.00p 960.00p 49132
03/02/2023 955.00p 980.00p 943.00p 960.00p 278756
02/02/2023 950.00p 970.00p 940.00p 944.00p 132083
01/02/2023 970.00p 1,000.00p 920.00p 958.00p 367178
31/01/2023 995.00p 1,010.00p 968.00p 976.00p 203830
30/01/2023 995.00p 1,030.00p 985.00p 990.00p 263886
27/01/2023 1,010.00p 1,030.00p 990.00p 1,010.00p 238032
26/01/2023 985.00p 1,010.00p 960.00p 1,000.00p 65007
25/01/2023 970.00p 1,010.00p 950.00p 990.00p 626315
24/01/2023 970.00p 990.00p 950.00p 970.00p 527985
23/01/2023 970.00p 990.00p 950.00p 960.00p 1097240
20/01/2023 975.00p 985.00p 950.00p 970.00p 105996
19/01/2023 985.00p 1,000.00p 960.00p 976.00p 384199
18/01/2023 980.00p 1,000.00p 970.00p 984.00p 125402
17/01/2023 975.00p 1,000.00p 960.00p 976.00p 320121
16/01/2023 980.00p 1,000.00p 960.00p 982.00p 473979
13/01/2023 1,010.00p 1,014.50p 950.00p 990.00p 503152
12/01/2023 1,025.00p 1,040.00p 1,000.00p 1,010.00p 247979
11/01/2023 1,035.00p 1,049.70p 1,000.00p 1,025.00p 43995
10/01/2023 1,030.00p 1,060.00p 1,020.00p 1,055.00p 543686
09/01/2023 1,045.00p 1,073.33p 1,020.00p 1,040.00p 53710
06/01/2023 1,030.00p 1,050.00p 1,030.00p 1,040.00p 56359
05/01/2023 1,030.00p 1,050.00p 1,010.00p 1,040.00p 26471
04/01/2023 1,030.00p 1,050.00p 1,016.00p 1,025.00p 51865
03/01/2023 1,025.00p 1,040.00p 1,010.00p 1,025.00p 82676
30/12/2022 1,022.50p 1,040.00p 1,020.00p 1,020.00p 10855
29/12/2022 1,000.00p 1,035.00p 990.00p 1,020.00p 26510
28/12/2022 995.00p 1,010.00p 980.00p 1,010.00p 19199
23/12/2022 1,000.00p 1,000.00p 982.00p 988.00p 29503
22/12/2022 980.00p 1,010.00p 972.00p 1,000.00p 124137
21/12/2022 980.00p 990.00p 975.60p 990.00p 261064
20/12/2022 980.00p 990.00p 975.00p 980.00p 98783
19/12/2022 980.00p 990.00p 970.00p 972.00p 149174
16/12/2022 1,025.00p 1,045.00p 975.00p 990.00p 238922
15/12/2022 1,030.00p 1,040.00p 1,000.00p 1,000.00p 162670

*Close Price adjusted for both dividends and splits