YouGov (YOU) Share Price

Media Sector

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

Date Open High Low Close* Volume
07/11/2024 452.00p 474.00p 450.00p 466.00p 384647
06/11/2024 450.00p 468.89p 449.85p 453.00p 1026364
05/11/2024 453.00p 463.07p 441.99p 443.00p 374022
04/11/2024 457.00p 469.00p 448.00p 454.00p 857613
01/11/2024 462.00p 476.00p 458.44p 459.00p 572570
31/10/2024 489.00p 492.00p 454.00p 464.00p 1829485
30/10/2024 460.00p 508.00p 455.00p 486.00p 2453311
29/10/2024 417.00p 475.00p 402.57p 460.00p 7678286
28/10/2024 392.00p 410.25p 387.21p 398.00p 1664059
25/10/2024 375.00p 392.00p 375.00p 387.00p 3741482
24/10/2024 375.00p 389.00p 375.00p 380.00p 1390357
23/10/2024 395.00p 398.00p 374.00p 376.00p 7624816
22/10/2024 395.00p 400.00p 383.00p 394.00p 1992322
21/10/2024 404.00p 412.00p 393.75p 394.00p 727347
18/10/2024 424.00p 424.00p 403.00p 404.00p 590624
17/10/2024 410.00p 429.00p 408.03p 414.00p 1270013
16/10/2024 437.00p 437.00p 406.00p 410.00p 1087033
15/10/2024 416.00p 439.00p 414.00p 416.00p 485268
14/10/2024 418.00p 442.00p 414.50p 422.00p 272619
11/10/2024 421.00p 441.00p 419.00p 420.00p 278161
10/10/2024 423.00p 433.00p 421.00p 427.00p 315210
09/10/2024 442.00p 442.00p 427.50p 432.00p 158093
08/10/2024 422.00p 441.00p 422.00p 426.00p 270467
07/10/2024 442.00p 442.00p 430.00p 434.00p 287329
04/10/2024 436.00p 441.00p 423.00p 435.00p 416677
03/10/2024 421.00p 441.00p 421.00p 431.00p 594717
02/10/2024 442.00p 442.00p 421.00p 426.00p 307567
01/10/2024 436.00p 447.00p 432.00p 432.00p 282829
30/09/2024 456.00p 456.00p 432.00p 437.00p 478980
27/09/2024 450.00p 455.00p 441.00p 453.00p 778141
26/09/2024 447.00p 460.00p 434.00p 441.00p 306423
25/09/2024 473.00p 473.00p 447.00p 449.00p 417482
24/09/2024 460.00p 469.26p 457.75p 469.00p 706088
23/09/2024 465.00p 467.43p 453.00p 464.00p 331967
20/09/2024 467.00p 471.00p 453.76p 458.00p 360853
19/09/2024 475.00p 475.00p 462.60p 469.00p 680218
18/09/2024 457.00p 465.00p 449.00p 461.00p 607261
17/09/2024 465.00p 472.00p 455.00p 457.00p 466891
16/09/2024 471.00p 478.00p 455.78p 458.00p 773412
13/09/2024 485.00p 492.00p 471.00p 476.00p 121621
12/09/2024 480.00p 486.00p 475.10p 482.00p 464938
11/09/2024 484.00p 484.00p 465.00p 470.00p 362462
10/09/2024 477.00p 485.00p 474.00p 476.00p 1034723
09/09/2024 475.00p 477.00p 461.00p 474.00p 195271
06/09/2024 480.00p 499.00p 464.00p 470.00p 329519
05/09/2024 504.00p 506.00p 480.00p 491.00p 312286
04/09/2024 468.00p 508.00p 468.00p 502.00p 386522
03/09/2024 484.00p 495.00p 468.00p 472.00p 374900
02/09/2024 508.00p 508.00p 480.00p 480.00p 550637
30/08/2024 512.00p 516.00p 487.50p 499.00p 595677
29/08/2024 516.00p 516.00p 502.00p 512.00p 1201250
28/08/2024 516.00p 519.45p 500.00p 500.00p 262928
27/08/2024 514.00p 514.00p 490.00p 508.00p 503035
23/08/2024 528.00p 532.00p 507.60p 514.00p 198551
22/08/2024 534.00p 538.00p 522.00p 526.00p 578187
21/08/2024 520.00p 540.00p 520.00p 532.00p 571504
20/08/2024 530.00p 543.96p 518.00p 524.00p 322272
19/08/2024 562.00p 574.00p 526.00p 526.00p 672554
16/08/2024 572.00p 588.00p 538.00p 560.00p 940081
15/08/2024 564.00p 582.49p 549.86p 574.00p 1315693
14/08/2024 546.00p 574.00p 546.00p 560.00p 413970
13/08/2024 546.00p 560.00p 524.00p 544.00p 1170649
12/08/2024 550.00p 550.00p 524.00p 542.00p 1681664
09/08/2024 520.00p 551.00p 520.00p 526.00p 1108342
08/08/2024 538.00p 554.40p 524.00p 530.00p 434004
07/08/2024 530.00p 564.00p 516.00p 548.00p 1132154
06/08/2024 488.00p 542.00p 473.00p 524.00p 1540850
05/08/2024 450.00p 467.00p 429.57p 439.00p 709389
02/08/2024 450.00p 480.00p 450.00p 460.00p 600214
01/08/2024 450.00p 480.00p 450.00p 461.00p 669049
31/07/2024 429.00p 465.00p 423.45p 462.00p 765482
30/07/2024 431.00p 444.00p 427.00p 427.00p 592771
29/07/2024 443.00p 449.00p 433.00p 435.00p 175724
26/07/2024 443.00p 449.00p 433.00p 438.00p 487948
25/07/2024 450.00p 465.00p 430.00p 442.00p 1062064
24/07/2024 458.00p 467.00p 451.75p 452.00p 557096
23/07/2024 451.00p 460.00p 436.15p 460.00p 477940
22/07/2024 457.00p 466.00p 447.00p 447.00p 406515
19/07/2024 477.00p 479.00p 452.00p 452.00p 336777
18/07/2024 459.00p 480.36p 454.00p 474.00p 718057
17/07/2024 459.00p 469.00p 444.80p 459.00p 1214539
16/07/2024 453.00p 470.00p 448.00p 454.00p 740871
15/07/2024 442.00p 461.00p 436.00p 455.00p 642055
12/07/2024 440.00p 440.00p 423.00p 437.00p 1295757
11/07/2024 440.00p 440.00p 423.00p 432.00p 846993
10/07/2024 435.00p 444.00p 426.80p 427.00p 317410
09/07/2024 434.00p 442.20p 428.00p 430.00p 603060
08/07/2024 450.00p 460.00p 427.00p 432.00p 682239
05/07/2024 425.00p 453.00p 423.00p 450.00p 1040326
04/07/2024 426.00p 434.00p 416.78p 427.00p 317671
03/07/2024 410.00p 432.00p 408.52p 427.00p 1113616
02/07/2024 426.00p 430.00p 409.00p 409.00p 1011156
01/07/2024 405.00p 422.00p 405.00p 420.00p 1940838
28/06/2024 417.00p 420.00p 402.63p 406.00p 1873059
27/06/2024 415.00p 440.00p 403.00p 417.00p 1209765
26/06/2024 426.00p 434.00p 413.00p 415.00p 846555
25/06/2024 437.00p 449.00p 421.00p 423.00p 781454
24/06/2024 464.00p 479.00p 412.00p 439.00p 2964681
21/06/2024 450.00p 476.00p 440.00p 467.00p 2458406
20/06/2024 576.00p 623.64p 440.00p 440.00p 11151155
19/06/2024 812.00p 838.00p 804.00p 820.00p 100052
18/06/2024 826.00p 842.00p 816.08p 830.00p 88252
17/06/2024 824.00p 844.00p 812.00p 812.00p 128838
14/06/2024 804.00p 841.02p 804.00p 836.00p 962439
13/06/2024 824.00p 826.60p 781.92p 816.00p 387925
12/06/2024 858.00p 872.00p 810.00p 814.00p 768863
11/06/2024 842.00p 863.00p 828.00p 828.00p 274598
10/06/2024 852.00p 886.00p 844.00p 856.00p 194606
07/06/2024 850.00p 876.00p 850.00p 876.00p 193600
06/06/2024 914.00p 914.00p 846.00p 854.00p 1814454
05/06/2024 900.00p 912.00p 864.00p 908.00p 903115
04/06/2024 908.00p 916.00p 866.00p 866.00p 350424
03/06/2024 970.00p 992.00p 906.00p 906.00p 1387339
31/05/2024 932.00p 994.00p 932.00p 982.00p 449252
30/05/2024 940.00p 976.00p 930.00p 930.00p 184102
29/05/2024 950.00p 968.00p 940.00p 940.00p 471919
28/05/2024 966.00p 986.00p 954.00p 960.00p 768291
24/05/2024 896.00p 992.00p 896.00p 984.00p 861688
23/05/2024 870.00p 924.00p 870.00p 920.00p 2054668
22/05/2024 860.00p 900.00p 860.00p 874.00p 556746
21/05/2024 890.00p 928.00p 830.50p 880.00p 256249
20/05/2024 826.00p 926.00p 824.00p 900.00p 5959810
17/05/2024 830.00p 858.00p 822.00p 824.00p 1034177
16/05/2024 832.00p 872.00p 832.00p 834.00p 197817
15/05/2024 856.00p 872.00p 838.00p 848.00p 93321
14/05/2024 846.00p 872.00p 840.00p 856.00p 157942
13/05/2024 832.00p 872.00p 832.00p 844.00p 344138
10/05/2024 840.00p 872.00p 834.00p 834.00p 130730
09/05/2024 832.00p 872.00p 832.00p 844.00p 226592
08/05/2024 830.00p 856.00p 830.00p 832.00p 424607
07/05/2024 880.00p 890.00p 830.00p 830.00p 228809
03/05/2024 885.00p 900.00p 850.00p 850.00p 66037
02/05/2024 875.00p 895.80p 870.00p 882.00p 288905
01/05/2024 875.00p 880.00p 870.00p 876.00p 626753
30/04/2024 895.00p 900.00p 870.00p 870.00p 253081
29/04/2024 900.00p 910.00p 890.00p 896.00p 92715
26/04/2024 900.00p 910.00p 890.00p 890.00p 52283
25/04/2024 885.00p 910.00p 870.00p 900.00p 199144
24/04/2024 880.00p 899.70p 870.00p 886.00p 178785
23/04/2024 895.00p 900.00p 870.00p 870.00p 169094
22/04/2024 895.00p 920.00p 880.00p 890.00p 627181
19/04/2024 875.00p 906.00p 870.00p 900.00p 242996
18/04/2024 855.00p 880.00p 852.00p 860.00p 95276
17/04/2024 860.00p 870.00p 830.00p 860.00p 181093
16/04/2024 870.00p 880.00p 840.00p 840.00p 176690
15/04/2024 910.00p 920.00p 870.00p 876.00p 453073
12/04/2024 960.00p 970.00p 900.00p 910.00p 167291
11/04/2024 975.00p 1,000.00p 950.00p 952.00p 103829
10/04/2024 965.00p 1,000.00p 960.00p 970.00p 193875
09/04/2024 970.00p 990.00p 950.00p 960.00p 310193
08/04/2024 955.00p 990.00p 950.00p 950.00p 173875
05/04/2024 940.00p 980.00p 930.00p 950.00p 255719
04/04/2024 995.00p 1,010.00p 928.00p 934.00p 725734
03/04/2024 1,025.00p 1,025.00p 970.00p 970.00p 327021
02/04/2024 1,025.00p 1,045.00p 990.00p 1,005.00p 227700
28/03/2024 1,067.50p 1,080.00p 994.00p 1,000.00p 220946
27/03/2024 1,105.00p 1,110.00p 1,055.00p 1,055.00p 374428
26/03/2024 1,155.00p 1,180.00p 1,070.00p 1,100.00p 638055
25/03/2024 1,140.00p 1,190.00p 1,130.00p 1,170.00p 83725
22/03/2024 1,160.00p 1,165.00p 1,130.00p 1,130.00p 80384
21/03/2024 1,155.00p 1,180.00p 1,130.00p 1,150.00p 51182
20/03/2024 1,145.00p 1,145.00p 1,120.00p 1,140.00p 119460
19/03/2024 1,145.00p 1,160.00p 1,110.00p 1,120.00p 71464
18/03/2024 1,170.00p 1,190.00p 1,130.00p 1,130.00p 34938
15/03/2024 1,170.00p 1,190.00p 1,140.00p 1,140.00p 190304
14/03/2024 1,155.00p 1,176.00p 1,155.00p 1,165.00p 52629
13/03/2024 1,115.00p 1,170.00p 1,100.00p 1,150.00p 142290
12/03/2024 1,120.00p 1,160.00p 1,100.00p 1,130.00p 118537
11/03/2024 1,110.00p 1,130.00p 1,100.00p 1,130.00p 44684
08/03/2024 1,125.00p 1,129.00p 1,100.00p 1,100.00p 115913
07/03/2024 1,170.00p 1,181.60p 1,100.00p 1,100.00p 86145
06/03/2024 1,170.00p 1,190.00p 1,150.00p 1,160.00p 68441
05/03/2024 1,140.00p 1,185.00p 1,136.00p 1,180.00p 32206
04/03/2024 1,140.00p 1,160.00p 1,120.00p 1,140.00p 50455
01/03/2024 1,120.00p 1,160.00p 1,108.00p 1,140.00p 605941
29/02/2024 1,105.00p 1,148.31p 1,085.00p 1,140.00p 253755
28/02/2024 1,132.50p 1,150.00p 1,085.00p 1,085.00p 53265
27/02/2024 1,140.00p 1,160.00p 1,110.00p 1,130.00p 205304
26/02/2024 1,175.00p 1,200.00p 1,110.00p 1,110.00p 87746
23/02/2024 1,175.00p 1,200.00p 1,150.00p 1,150.00p 185872
22/02/2024 1,180.00p 1,200.00p 1,150.00p 1,170.00p 211271
21/02/2024 1,215.00p 1,215.00p 1,160.00p 1,175.00p 93087
20/02/2024 1,225.00p 1,230.00p 1,200.00p 1,200.00p 54030
19/02/2024 1,220.00p 1,240.00p 1,200.00p 1,220.00p 202444
16/02/2024 1,205.00p 1,240.00p 1,190.00p 1,230.00p 133637
15/02/2024 1,197.50p 1,220.00p 1,185.00p 1,205.00p 93763
14/02/2024 1,195.00p 1,210.00p 1,170.00p 1,180.00p 324136
13/02/2024 1,180.00p 1,208.50p 1,160.00p 1,180.00p 365032
12/02/2024 1,180.00p 1,200.00p 1,160.00p 1,175.00p 69769
09/02/2024 1,210.00p 1,220.00p 1,160.00p 1,200.00p 155950
08/02/2024 1,225.00p 1,240.00p 1,200.00p 1,210.00p 89528
07/02/2024 1,210.00p 1,230.00p 1,210.00p 1,220.00p 247005
06/02/2024 1,230.00p 1,240.00p 1,175.00p 1,210.00p 300423
05/02/2024 1,195.00p 1,240.00p 1,181.00p 1,220.00p 911143
02/02/2024 1,200.00p 1,210.00p 1,167.00p 1,185.00p 1388232
01/02/2024 1,175.00p 1,240.00p 1,160.00p 1,205.00p 1002996
31/01/2024 1,150.00p 1,185.00p 1,150.00p 1,165.00p 172798
30/01/2024 1,145.00p 1,160.00p 1,131.00p 1,150.00p 365083
29/01/2024 1,145.00p 1,160.00p 1,130.00p 1,140.00p 668631
26/01/2024 1,110.00p 1,160.00p 1,110.00p 1,145.00p 300828

*Close Price adjusted for both dividends and splits