YouGov (YOU) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
14/12/2022 1,005.00p 1,040.00p 995.00p 1,040.00p 50201
13/12/2022 995.00p 1,050.00p 970.00p 1,050.00p 131394
12/12/2022 1,000.00p 1,020.00p 980.00p 990.00p 111433
09/12/2022 985.00p 1,020.00p 960.00p 1,000.00p 188990
08/12/2022 1,000.00p 1,020.00p 970.00p 1,000.00p 90085
07/12/2022 1,035.00p 1,050.00p 987.00p 998.00p 216718
06/12/2022 1,005.00p 1,030.00p 988.25p 1,030.00p 190941
05/12/2022 1,025.00p 1,050.00p 990.00p 1,030.00p 31733
02/12/2022 969.00p 1,020.00p 955.00p 1,020.00p 73312
01/12/2022 965.00p 990.00p 950.00p 990.00p 62741
30/11/2022 945.00p 980.09p 920.00p 980.00p 333600
29/11/2022 955.00p 974.00p 920.00p 920.00p 129579
28/11/2022 950.00p 970.00p 930.00p 930.00p 68217
25/11/2022 945.00p 967.00p 920.00p 964.00p 21072
24/11/2022 945.00p 980.00p 920.00p 935.00p 57742
23/11/2022 950.00p 980.00p 920.00p 920.00p 83369
22/11/2022 945.00p 970.00p 930.00p 960.00p 209423
21/11/2022 940.00p 964.00p 937.00p 940.00p 41322
18/11/2022 940.00p 950.00p 931.50p 940.00p 71990
17/11/2022 935.00p 950.00p 922.00p 940.00p 538575
16/11/2022 960.00p 960.00p 920.00p 938.00p 296751
15/11/2022 958.00p 970.00p 950.00p 960.00p 54777
14/11/2022 950.00p 980.00p 940.00p 963.00p 166557
11/11/2022 920.00p 960.00p 920.00p 960.00p 117000
10/11/2022 905.00p 940.00p 890.00p 922.00p 89177
09/11/2022 910.00p 920.00p 890.00p 920.00p 444783
08/11/2022 915.00p 928.00p 890.00p 920.00p 78309
07/11/2022 920.00p 940.00p 900.00p 920.00p 44595
04/11/2022 900.00p 930.00p 890.00p 920.00p 278591
03/11/2022 905.00p 910.00p 890.00p 910.00p 201773
02/11/2022 905.00p 910.00p 900.00p 902.00p 680166
01/11/2022 880.00p 912.00p 880.00p 904.00p 298453
31/10/2022 910.00p 930.00p 870.00p 894.00p 143456
28/10/2022 935.00p 940.00p 891.00p 910.00p 191872
27/10/2022 915.00p 952.00p 905.00p 940.00p 115382
26/10/2022 910.00p 930.00p 900.00p 930.00p 389936
25/10/2022 895.00p 920.00p 880.00p 920.00p 473736
24/10/2022 905.00p 910.00p 880.00p 900.00p 59058
21/10/2022 915.00p 930.00p 898.00p 898.00p 575726
20/10/2022 900.00p 930.00p 880.00p 910.00p 63433
19/10/2022 915.00p 930.00p 880.00p 900.00p 637369
18/10/2022 820.00p 930.00p 812.50p 915.00p 59452
17/10/2022 800.00p 840.00p 780.00p 840.00p 185517
14/10/2022 790.00p 810.00p 770.00p 784.00p 261936
13/10/2022 795.00p 810.00p 770.00p 770.00p 77085
12/10/2022 800.00p 820.00p 781.20p 795.00p 48172
11/10/2022 845.00p 845.00p 780.00p 790.00p 396791
10/10/2022 825.00p 830.00p 820.00p 820.00p 66492
07/10/2022 850.00p 860.00p 820.00p 826.00p 410538
06/10/2022 865.00p 880.00p 841.00p 860.00p 33903
05/10/2022 885.00p 900.00p 850.00p 880.00p 65114
04/10/2022 890.00p 910.00p 870.00p 870.00p 251714
03/10/2022 910.00p 930.00p 870.00p 876.00p 25165
30/09/2022 905.00p 930.00p 880.00p 880.00p 146269
29/09/2022 915.00p 930.00p 880.00p 898.00p 108926
28/09/2022 935.00p 939.80p 900.00p 900.00p 46072
27/09/2022 960.00p 984.00p 930.00p 930.00p 762306
26/09/2022 988.00p 1,000.00p 940.00p 960.00p 53667
23/09/2022 1,002.50p 1,025.00p 976.00p 1,020.00p 78869
22/09/2022 1,002.50p 1,025.00p 980.00p 1,000.00p 83749
21/09/2022 1,000.00p 1,020.00p 980.00p 1,010.00p 36514
20/09/2022 993.00p 1,046.33p 980.00p 1,040.00p 174243
16/09/2022 1,020.00p 1,060.00p 968.78p 1,060.00p 72847
15/09/2022 997.00p 1,060.00p 984.00p 1,040.00p 27903
14/09/2022 970.00p 1,020.00p 970.00p 1,010.00p 60916
13/09/2022 950.00p 990.00p 936.00p 990.00p 591230
12/09/2022 960.00p 970.00p 930.00p 960.00p 395259
09/09/2022 950.00p 968.00p 930.00p 960.00p 410849
08/09/2022 970.00p 978.00p 950.00p 958.00p 37595
07/09/2022 989.00p 993.20p 960.00p 960.00p 239893
06/09/2022 1,000.00p 1,010.00p 972.00p 976.00p 172729
05/09/2022 960.00p 1,005.00p 940.00p 1,005.00p 93364
02/09/2022 975.00p 990.00p 960.00p 980.00p 17971
01/09/2022 1,002.00p 1,010.00p 960.00p 978.00p 97334
31/08/2022 1,005.00p 1,020.00p 990.00p 1,000.00p 301476
30/08/2022 1,030.00p 1,065.00p 990.00p 1,000.00p 455693
26/08/2022 1,097.50p 1,120.00p 1,015.00p 1,035.00p 142999
25/08/2022 1,132.50p 1,150.00p 1,085.00p 1,097.50p 21124
24/08/2022 1,167.50p 1,180.00p 1,115.00p 1,132.50p 104632
23/08/2022 1,187.50p 1,200.00p 1,145.00p 1,165.00p 283994
22/08/2022 1,227.50p 1,230.00p 1,170.00p 1,185.00p 519542
19/08/2022 1,185.00p 1,235.00p 1,185.00p 1,235.00p 195279
18/08/2022 1,165.00p 1,220.00p 1,150.00p 1,220.00p 40755
17/08/2022 1,185.00p 1,200.00p 1,150.45p 1,160.00p 223344
16/08/2022 1,142.50p 1,180.00p 1,135.00p 1,175.00p 492867
15/08/2022 1,100.00p 1,155.00p 1,070.00p 1,155.00p 77899
12/08/2022 1,037.50p 1,115.00p 1,020.00p 1,100.00p 318502
11/08/2022 1,010.00p 1,055.00p 1,002.00p 1,040.00p 30063
10/08/2022 1,020.00p 1,030.00p 1,000.00p 1,015.00p 132969
09/08/2022 1,025.00p 1,030.00p 1,010.00p 1,020.00p 149123
08/08/2022 1,062.50p 1,070.00p 1,004.00p 1,040.00p 384795
05/08/2022 1,010.00p 1,072.00p 1,010.00p 1,060.00p 521814
04/08/2022 1,010.00p 1,015.00p 980.00p 1,010.00p 423146
03/08/2022 1,050.00p 1,060.00p 1,010.00p 1,035.00p 145559
02/08/2022 1,070.00p 1,110.00p 1,033.00p 1,050.00p 147655
01/08/2022 1,090.00p 1,109.00p 1,050.00p 1,080.00p 211962
29/07/2022 1,115.00p 1,160.00p 1,070.00p 1,095.00p 211577
28/07/2022 1,092.50p 1,105.00p 1,080.00p 1,085.00p 254515
27/07/2022 1,070.00p 1,105.00p 1,056.00p 1,080.00p 112109
26/07/2022 1,075.00p 1,090.00p 1,030.00p 1,055.00p 175111
25/07/2022 1,035.00p 1,100.00p 1,035.00p 1,080.00p 174507
22/07/2022 1,000.00p 1,080.00p 980.00p 1,060.00p 66766
21/07/2022 925.00p 1,020.00p 910.00p 984.00p 509830
20/07/2022 920.00p 940.00p 900.00p 938.00p 89047
19/07/2022 910.00p 930.00p 890.00p 900.00p 254957
18/07/2022 910.00p 926.00p 890.00p 920.00p 133137
15/07/2022 925.00p 940.00p 900.00p 918.00p 77730
14/07/2022 925.00p 940.00p 911.10p 920.00p 25199
13/07/2022 910.00p 939.00p 890.00p 920.00p 299158
12/07/2022 895.00p 918.00p 880.00p 898.00p 224893
11/07/2022 895.00p 920.00p 890.60p 900.00p 249868
08/07/2022 880.00p 900.00p 870.00p 900.00p 237113
07/07/2022 875.00p 900.00p 860.00p 880.00p 1613674
06/07/2022 860.00p 862.00p 840.00p 860.00p 305108
05/07/2022 900.00p 905.00p 850.00p 850.00p 122952
04/07/2022 880.00p 908.00p 870.00p 900.00p 72778
01/07/2022 850.00p 880.00p 840.00p 862.00p 352964
30/06/2022 885.00p 885.00p 830.00p 860.00p 157258
29/06/2022 935.00p 950.00p 880.00p 884.00p 586593
28/06/2022 942.00p 950.00p 920.00p 940.00p 302320
27/06/2022 955.00p 984.00p 930.00p 930.00p 64655
24/06/2022 965.00p 980.00p 938.72p 960.00p 152959

*Close Price adjusted for both dividends and splits