YouGov (YOU) Share Price

Media Sector

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

Date Open High Low Close* Volume
04/08/2020 800.00p 827.00p 770.00p 815.00p 32121
03/08/2020 800.00p 820.00p 795.00p 810.00p 34324
31/07/2020 790.00p 810.00p 780.20p 800.00p 27440
30/07/2020 805.00p 814.00p 790.00p 800.00p 84708
29/07/2020 800.00p 820.00p 790.60p 805.00p 6931
28/07/2020 800.00p 810.00p 790.00p 810.00p 20895
27/07/2020 795.00p 810.00p 780.00p 800.00p 29677
24/07/2020 795.00p 820.00p 786.00p 795.00p 32982
23/07/2020 790.00p 800.00p 785.00p 795.00p 12373
22/07/2020 790.00p 799.40p 780.00p 790.00p 3810
21/07/2020 790.00p 800.00p 780.00p 800.00p 43801
20/07/2020 790.00p 800.00p 782.00p 790.00p 44493
17/07/2020 790.00p 799.40p 783.00p 790.00p 65873
16/07/2020 790.00p 799.40p 787.20p 794.00p 18689
15/07/2020 790.00p 800.00p 780.00p 790.00p 846297
14/07/2020 765.00p 800.00p 760.00p 790.00p 34605
13/07/2020 765.00p 790.00p 763.00p 790.00p 30251
10/07/2020 765.00p 770.00p 760.00p 765.00p 31005
09/07/2020 765.00p 770.00p 760.30p 770.00p 62671
08/07/2020 760.00p 770.00p 750.00p 765.00p 22507
07/07/2020 760.00p 769.40p 752.00p 760.00p 19765
06/07/2020 760.00p 770.00p 750.60p 760.00p 95373
03/07/2020 755.00p 770.00p 745.00p 760.00p 44153
02/07/2020 760.00p 769.40p 740.00p 755.00p 28921
01/07/2020 760.00p 762.00p 750.00p 760.00p 26057
30/06/2020 765.00p 772.00p 750.00p 770.00p 53291
29/06/2020 780.00p 790.00p 760.00p 768.00p 18824
26/06/2020 780.00p 790.00p 770.00p 780.00p 41282
25/06/2020 785.00p 785.00p 770.00p 780.00p 9613
24/06/2020 800.00p 810.00p 770.00p 778.00p 44444
23/06/2020 800.00p 810.00p 790.00p 800.00p 249933
22/06/2020 785.00p 806.70p 778.00p 800.00p 15765
19/06/2020 784.00p 800.00p 777.00p 785.00p 28557
18/06/2020 784.00p 798.00p 771.00p 796.00p 42081
17/06/2020 785.00p 800.00p 771.00p 785.00p 77484
16/06/2020 774.00p 795.75p 770.24p 785.00p 323193
15/06/2020 774.00p 777.77p 770.00p 774.00p 46881
12/06/2020 779.00p 780.00p 742.86p 780.00p 64245
11/06/2020 790.00p 800.00p 765.00p 779.00p 60755
10/06/2020 795.00p 800.00p 782.00p 790.00p 1136171
09/06/2020 792.00p 800.00p 780.00p 790.00p 259248
08/06/2020 785.00p 800.00p 782.50p 800.00p 707396
05/06/2020 755.00p 790.00p 755.00p 786.00p 469828
04/06/2020 750.00p 760.00p 746.00p 760.00p 71869
03/06/2020 746.00p 760.00p 745.00p 750.00p 22723
02/06/2020 739.00p 750.00p 735.00p 745.00p 25479
01/06/2020 735.00p 750.00p 730.66p 739.00p 11391
01/06/2020 735.00p 750.00p 730.66p 739.00p 11391
01/06/2020 735.00p 750.00p 730.66p 739.00p 11391
29/05/2020 741.00p 750.00p 722.00p 735.00p 73298
28/05/2020 736.00p 750.00p 735.00p 741.00p 25661
27/05/2020 736.00p 750.00p 725.60p 740.00p 214007
26/05/2020 749.00p 758.00p 722.00p 736.00p 33162
25/05/2020 746.00p 752.00p 740.36p 747.00p 13470
22/05/2020 746.00p 752.00p 740.36p 747.00p 13470
21/05/2020 745.00p 752.00p 740.00p 746.00p 29597
20/05/2020 734.00p 750.00p 730.00p 741.00p 55891
19/05/2020 732.00p 742.00p 724.00p 734.00p 32459
18/05/2020 707.00p 740.90p 707.00p 732.00p 224053
15/05/2020 702.00p 722.00p 692.00p 707.00p 184082
14/05/2020 674.00p 702.00p 674.00p 702.00p 23867
13/05/2020 674.00p 690.00p 664.00p 679.00p 26375
12/05/2020 673.00p 688.00p 661.00p 674.00p 112570
11/05/2020 650.00p 676.80p 646.60p 673.00p 28614
08/05/2020 645.00p 653.75p 634.78p 650.00p 1180851
07/05/2020 645.00p 653.75p 634.78p 650.00p 1180851
06/05/2020 665.00p 669.00p 640.30p 645.00p 56338
05/05/2020 672.00p 679.40p 665.00p 665.00p 58317
04/05/2020 672.00p 677.95p 664.00p 672.00p 43521
01/05/2020 670.00p 678.00p 642.00p 672.00p 69578
30/04/2020 680.00p 689.40p 670.00p 670.00p 363402
29/04/2020 680.00p 689.40p 677.00p 682.00p 30260
28/04/2020 670.00p 690.00p 670.00p 676.00p 85181
27/04/2020 665.00p 680.00p 660.00p 670.00p 185570
24/04/2020 660.00p 670.00p 650.00p 660.00p 28601
23/04/2020 655.00p 670.00p 642.50p 660.00p 173963
22/04/2020 600.00p 659.40p 600.00p 655.00p 655770
21/04/2020 590.00p 600.00p 580.00p 590.00p 24852
20/04/2020 575.00p 600.00p 575.00p 590.00p 693428
17/04/2020 561.00p 580.00p 561.00p 570.00p 77566
16/04/2020 575.00p 580.00p 552.00p 561.00p 21908
15/04/2020 590.00p 590.00p 560.00p 560.00p 41866
14/04/2020 590.00p 600.00p 580.00p 590.00p 36939
13/04/2020 590.00p 600.00p 580.60p 590.00p 34016
10/04/2020 590.00p 600.00p 580.60p 590.00p 34016
09/04/2020 590.00p 600.00p 580.60p 590.00p 444382
08/04/2020 591.00p 595.00p 580.00p 590.00p 128605
07/04/2020 600.00p 605.00p 590.00p 590.00p 214315
06/04/2020 607.00p 614.00p 590.00p 601.00p 492440
03/04/2020 636.00p 636.40p 600.00p 607.00p 280749
02/04/2020 620.00p 637.00p 610.60p 631.00p 755797
01/04/2020 615.00p 633.00p 610.00p 610.00p 25493
31/03/2020 594.00p 638.00p 594.00p 620.00p 101423
30/03/2020 569.00p 607.91p 569.00p 594.00p 13550
27/03/2020 551.00p 580.00p 551.00p 560.00p 155270
26/03/2020 508.00p 555.20p 500.14p 548.00p 61175
25/03/2020 437.50p 518.00p 425.00p 508.00p 766134
24/03/2020 427.50p 444.50p 420.60p 425.00p 122301
23/03/2020 440.00p 449.00p 400.00p 400.00p 70366
20/03/2020 412.50p 455.00p 406.60p 450.00p 105988
19/03/2020 410.00p 425.00p 393.00p 412.50p 122069
18/03/2020 510.00p 510.00p 400.00p 416.00p 161764
17/03/2020 537.00p 550.00p 500.00p 530.00p 236935
16/03/2020 610.00p 610.00p 530.00p 530.00p 109940
13/03/2020 633.00p 640.00p 614.00p 622.00p 47921
12/03/2020 660.00p 660.00p 629.50p 633.00p 220658
11/03/2020 672.00p 683.28p 660.00p 668.00p 25758
10/03/2020 650.00p 686.00p 640.00p 672.00p 17682
09/03/2020 665.00p 674.00p 634.00p 646.00p 56872
06/03/2020 710.00p 710.00p 667.40p 685.00p 41466
05/03/2020 710.00p 730.00p 700.00p 715.00p 204710
04/03/2020 692.00p 720.00p 684.00p 710.00p 2161227
03/03/2020 677.00p 692.00p 670.00p 692.00p 995657
02/03/2020 670.00p 734.58p 660.00p 684.00p 32054
28/02/2020 717.00p 717.00p 652.00p 665.00p 132475
27/02/2020 730.00p 739.00p 710.00p 717.00p 499347
26/02/2020 763.00p 766.00p 720.00p 730.00p 200141
25/02/2020 763.00p 766.00p 761.50p 763.00p 769077
24/02/2020 758.00p 766.00p 758.00p 763.00p 32262
21/02/2020 747.00p 764.00p 745.22p 758.00p 95686
20/02/2020 730.00p 750.00p 730.00p 747.00p 153328
19/02/2020 722.00p 742.44p 721.50p 730.00p 246701
18/02/2020 707.00p 730.00p 705.00p 722.00p 83202
17/02/2020 688.00p 712.60p 682.00p 707.00p 126711
14/02/2020 687.00p 694.00p 682.20p 688.00p 28492
13/02/2020 682.00p 698.00p 677.00p 698.00p 20606
12/02/2020 679.00p 694.00p 677.00p 682.00p 401517
11/02/2020 678.00p 688.00p 673.00p 679.00p 52906
10/02/2020 672.00p 685.36p 670.00p 678.00p 57850
07/02/2020 671.00p 680.00p 664.32p 672.00p 12272
06/02/2020 665.00p 675.00p 663.00p 671.00p 389319
05/02/2020 665.00p 672.00p 660.00p 665.00p 11014
04/02/2020 657.00p 669.80p 650.00p 665.00p 73620
03/02/2020 649.00p 663.50p 649.00p 656.00p 28454
31/01/2020 644.00p 657.00p 644.00p 646.00p 559636
30/01/2020 647.00p 653.45p 640.00p 644.00p 242874
29/01/2020 644.00p 655.00p 638.00p 648.00p 99683
28/01/2020 642.00p 649.00p 635.00p 644.00p 92150
27/01/2020 641.00p 650.00p 634.00p 642.00p 62213
24/01/2020 637.00p 647.72p 628.00p 641.00p 19965
23/01/2020 637.00p 646.00p 628.36p 637.00p 256013
22/01/2020 619.00p 645.68p 608.00p 637.00p 275047
21/01/2020 619.00p 625.60p 608.00p 619.00p 31411
20/01/2020 620.00p 624.00p 608.44p 619.00p 28615
17/01/2020 618.00p 625.00p 610.00p 618.00p 33674
16/01/2020 636.00p 638.00p 605.03p 618.00p 48956
15/01/2020 635.00p 639.00p 630.00p 636.00p 237567
14/01/2020 639.00p 640.00p 622.00p 631.00p 88581
13/01/2020 646.00p 648.00p 636.00p 640.00p 169518
10/01/2020 655.00p 655.00p 640.00p 646.00p 56506
09/01/2020 655.00p 659.00p 650.00p 655.00p 27858
08/01/2020 662.00p 662.00p 650.00p 655.00p 20438
07/01/2020 662.00p 669.68p 654.00p 662.00p 225776
06/01/2020 672.00p 672.00p 654.00p 662.00p 48407
03/01/2020 670.00p 679.00p 660.00p 672.00p 26736
02/01/2020 643.00p 670.00p 643.00p 670.00p 23199
01/01/2020 641.00p 651.00p 641.00p 643.00p 2209
31/12/2019 641.00p 651.00p 641.00p 643.00p 2209
30/12/2019 640.00p 650.00p 636.00p 641.00p 77469
27/12/2019 640.00p 640.00p 632.00p 640.00p 25218
26/12/2019 640.00p 647.68p 632.00p 640.00p 11745
25/12/2019 640.00p 647.68p 632.00p 640.00p 11745
24/12/2019 640.00p 647.68p 632.00p 640.00p 11745
23/12/2019 644.00p 648.00p 632.00p 640.00p 20438
20/12/2019 652.00p 661.64p 640.00p 640.00p 70260
19/12/2019 644.00p 662.00p 644.00p 652.00p 469013
18/12/2019 644.00p 654.00p 634.00p 644.00p 14187
17/12/2019 643.00p 654.00p 634.00p 644.00p 20551
16/12/2019 643.00p 650.00p 634.00p 643.00p 292028
13/12/2019 619.00p 646.00p 619.00p 640.00p 137972
12/12/2019 599.00p 612.00p 595.00p 612.00p 20143
11/12/2019 602.00p 603.00p 594.00p 599.00p 26659
10/12/2019 590.00p 610.00p 590.00p 605.00p 29957
09/12/2019 585.00p 599.00p 580.40p 590.00p 16600
06/12/2019 560.00p 586.00p 559.00p 580.00p 3481187
05/12/2019 559.00p 566.00p 550.72p 560.00p 6384
04/12/2019 562.00p 570.00p 550.40p 559.00p 22082
03/12/2019 578.00p 585.68p 560.00p 565.00p 25874
02/12/2019 582.00p 590.00p 570.32p 584.00p 107267
29/11/2019 580.00p 590.00p 575.00p 582.00p 23743
28/11/2019 580.00p 585.00p 575.50p 580.00p 82525
27/11/2019 580.00p 585.00p 570.00p 580.00p 17751
26/11/2019 580.00p 590.00p 570.40p 580.00p 28266
25/11/2019 570.00p 589.80p 570.00p 580.00p 32145
22/11/2019 565.00p 580.00p 550.00p 570.00p 11485
21/11/2019 570.00p 580.00p 550.00p 565.00p 13305
20/11/2019 570.00p 580.00p 560.00p 570.00p 14302
19/11/2019 565.00p 580.00p 563.00p 570.00p 15166
18/11/2019 565.00p 579.40p 551.00p 565.00p 19958
15/11/2019 565.00p 574.00p 553.30p 565.00p 13151
14/11/2019 570.00p 580.00p 562.00p 580.00p 67658
13/11/2019 565.00p 578.42p 559.00p 570.00p 59181
12/11/2019 570.00p 582.00p 566.00p 582.00p 48431
11/11/2019 570.00p 580.00p 560.40p 570.00p 45314
08/11/2019 570.00p 580.00p 565.00p 570.00p 3556
07/11/2019 555.00p 580.00p 552.50p 570.00p 96267
06/11/2019 538.00p 560.00p 538.00p 550.00p 72415
05/11/2019 536.00p 548.80p 536.00p 538.00p 15926
04/11/2019 535.00p 545.00p 535.00p 536.00p 14947
01/11/2019 539.00p 539.00p 524.00p 535.00p 50624

*Close Price adjusted for both dividends and splits