YouGov (YOU) Share Price

Media Sector

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

Date Open High Low Close* Volume
24/12/2025 248.00p 258.00p 248.00p 254.50p 66520
23/12/2025 258.00p 258.00p 249.00p 251.50p 218120
22/12/2025 253.00p 258.00p 248.50p 252.00p 323946
19/12/2025 254.00p 259.50p 251.50p 255.00p 297421
18/12/2025 263.00p 263.00p 251.00p 256.50p 297893
17/12/2025 250.50p 261.00p 250.50p 260.00p 284173
16/12/2025 255.50p 261.50p 250.00p 251.50p 293389
15/12/2025 259.00p 260.50p 251.25p 254.00p 377962
12/12/2025 255.00p 263.00p 252.50p 256.00p 408991
11/12/2025 251.00p 261.50p 250.00p 260.00p 422681
10/12/2025 263.00p 263.00p 250.50p 251.00p 561510
09/12/2025 249.50p 260.50p 247.00p 260.50p 471616
08/12/2025 253.00p 259.00p 248.00p 249.50p 582974
05/12/2025 253.50p 258.10p 249.50p 254.50p 887495
04/12/2025 258.00p 266.50p 247.50p 253.50p 1077642
03/12/2025 265.00p 266.50p 246.00p 247.00p 1709590
02/12/2025 250.00p 265.50p 250.00p 257.00p 875646
01/12/2025 260.00p 270.00p 259.00p 261.50p 655161
28/11/2025 266.00p 266.00p 258.00p 259.50p 319732
27/11/2025 268.50p 268.50p 253.68p 260.00p 849875
26/11/2025 259.50p 270.50p 259.50p 267.00p 913476
25/11/2025 253.00p 268.60p 253.00p 267.00p 605017
24/11/2025 251.50p 262.50p 251.50p 255.00p 6873184
21/11/2025 261.50p 265.50p 250.00p 257.00p 1522055
20/11/2025 266.50p 274.50p 261.50p 261.50p 948007
19/11/2025 295.00p 295.00p 270.00p 270.00p 2060084
18/11/2025 260.00p 298.50p 255.00p 295.50p 4994674
17/11/2025 254.50p 264.50p 250.98p 264.50p 1284592
14/11/2025 264.00p 264.00p 245.00p 253.00p 639052
13/11/2025 254.50p 260.25p 250.50p 252.00p 2484087
12/11/2025 260.50p 260.50p 256.00p 258.00p 287897
11/11/2025 259.00p 264.00p 255.00p 258.50p 494958
10/11/2025 264.00p 272.00p 256.50p 257.50p 1197877
07/11/2025 258.00p 267.00p 256.00p 263.50p 891854
06/11/2025 252.50p 260.50p 252.50p 258.00p 420198
05/11/2025 251.00p 260.00p 250.00p 257.50p 611515
04/11/2025 255.00p 258.03p 250.00p 254.00p 967255
03/11/2025 259.50p 269.50p 259.00p 260.00p 277353
31/10/2025 252.50p 264.00p 252.50p 261.50p 308722
30/10/2025 257.00p 268.50p 254.50p 256.00p 339127
29/10/2025 268.00p 271.00p 260.00p 261.50p 257633
28/10/2025 255.50p 269.91p 254.00p 268.50p 560532
27/10/2025 260.50p 266.00p 257.50p 259.00p 780713
24/10/2025 268.00p 270.00p 262.00p 263.50p 782101
23/10/2025 260.00p 272.50p 260.00p 266.50p 248959
22/10/2025 256.00p 273.00p 256.00p 269.00p 602176
21/10/2025 255.50p 264.50p 254.67p 258.00p 228702
20/10/2025 255.00p 265.00p 255.00p 258.00p 492497
17/10/2025 260.00p 264.50p 251.50p 260.00p 540578
16/10/2025 251.00p 261.50p 246.25p 261.50p 1037811
15/10/2025 261.50p 267.00p 245.83p 251.00p 978274
14/10/2025 282.00p 292.50p 255.16p 257.50p 2557418
13/10/2025 287.00p 293.04p 279.00p 288.00p 437123
10/10/2025 292.50p 295.00p 284.50p 284.50p 284711
09/10/2025 288.50p 302.00p 288.50p 296.00p 264667
08/10/2025 298.50p 298.50p 282.50p 291.50p 250180
07/10/2025 292.00p 292.00p 283.50p 285.00p 197668
06/10/2025 292.00p 304.00p 286.00p 289.50p 252646
03/10/2025 304.00p 304.00p 294.50p 298.00p 176204
02/10/2025 303.50p 303.50p 290.50p 297.00p 166211
01/10/2025 298.50p 302.50p 295.00p 298.00p 221516
30/09/2025 291.50p 300.00p 290.50p 299.50p 398335
29/09/2025 285.00p 296.50p 285.00p 293.00p 221549
26/09/2025 296.50p 296.50p 285.41p 291.00p 361508
25/09/2025 296.50p 298.50p 287.50p 290.50p 437166
24/09/2025 317.00p 317.00p 296.00p 298.00p 735749
23/09/2025 301.00p 317.00p 301.00p 311.00p 225474
22/09/2025 300.50p 315.50p 300.50p 309.00p 517562
19/09/2025 317.50p 317.50p 304.50p 310.00p 504302
18/09/2025 305.50p 321.00p 303.00p 314.00p 556138
17/09/2025 316.00p 323.50p 304.50p 304.50p 399081
16/09/2025 351.50p 351.50p 324.00p 322.00p 577278
15/09/2025 351.50p 356.50p 324.00p 324.00p 488066
12/09/2025 347.00p 359.00p 345.00p 352.00p 311729
11/09/2025 356.00p 356.00p 350.50p 355.00p 208369
10/09/2025 356.00p 370.00p 349.10p 350.50p 179612
09/09/2025 365.00p 369.50p 358.50p 359.50p 253966
08/09/2025 361.00p 363.00p 356.00p 360.00p 144216
05/09/2025 364.50p 370.00p 356.00p 361.50p 652997
04/09/2025 359.00p 367.50p 357.50p 362.00p 243433
03/09/2025 350.50p 361.00p 342.50p 360.00p 305944
02/09/2025 350.50p 353.30p 344.00p 348.00p 388467
01/09/2025 348.00p 358.50p 340.50p 353.00p 355075
29/08/2025 345.50p 348.00p 339.50p 347.00p 190947
28/08/2025 344.50p 351.50p 340.82p 346.50p 194259
27/08/2025 349.00p 350.00p 339.00p 343.00p 446917
26/08/2025 339.50p 359.75p 337.50p 347.50p 188524
22/08/2025 338.00p 353.00p 334.50p 353.00p 152275
21/08/2025 320.00p 339.00p 320.00p 338.00p 350299
20/08/2025 340.50p 340.50p 322.50p 334.50p 247973
19/08/2025 320.00p 331.50p 318.50p 328.00p 551526
18/08/2025 327.50p 334.80p 317.50p 320.50p 751155
15/08/2025 322.50p 333.50p 320.50p 330.00p 238668
14/08/2025 320.00p 328.00p 320.00p 325.00p 343822
13/08/2025 332.00p 332.00p 319.63p 325.00p 406187
12/08/2025 333.00p 350.00p 320.00p 327.00p 381475
11/08/2025 341.00p 350.50p 333.00p 340.00p 421413
08/08/2025 348.00p 356.00p 337.00p 340.50p 394247
07/08/2025 356.00p 366.00p 341.00p 348.50p 365091
06/08/2025 350.00p 364.50p 350.00p 356.50p 878848
05/08/2025 329.50p 382.00p 327.50p 360.00p 2590296
04/08/2025 303.00p 310.00p 301.00p 307.50p 422082
01/08/2025 313.00p 322.50p 304.00p 310.00p 1034135
31/07/2025 313.00p 327.00p 294.00p 312.00p 573475
30/07/2025 313.00p 331.00p 313.00p 314.00p 244379
29/07/2025 316.00p 326.00p 315.50p 316.00p 270862
28/07/2025 322.00p 334.00p 317.50p 318.50p 208856
25/07/2025 316.00p 328.00p 316.00p 323.00p 132598
24/07/2025 319.50p 329.50p 317.50p 322.00p 319474
23/07/2025 313.00p 328.50p 313.00p 319.50p 344047
22/07/2025 317.00p 326.00p 314.00p 317.00p 233357
21/07/2025 323.00p 324.00p 313.00p 317.50p 365456
18/07/2025 313.00p 325.50p 313.00p 319.00p 287406
17/07/2025 324.00p 333.00p 313.50p 314.00p 1444271
16/07/2025 343.00p 343.00p 319.00p 319.00p 655080
15/07/2025 350.50p 365.50p 331.00p 334.50p 1407765
14/07/2025 379.50p 398.00p 348.00p 350.00p 1432684
11/07/2025 391.50p 399.00p 388.00p 388.00p 444077
10/07/2025 377.00p 397.00p 377.00p 394.00p 1151791
09/07/2025 378.00p 386.00p 373.00p 378.50p 888994
08/07/2025 373.50p 383.00p 371.00p 380.00p 165981
07/07/2025 380.00p 392.50p 371.58p 374.50p 169550
04/07/2025 389.00p 395.50p 374.50p 377.00p 706649
03/07/2025 398.00p 398.00p 383.50p 391.50p 372430
02/07/2025 383.50p 396.50p 383.50p 396.50p 817282
01/07/2025 375.00p 397.50p 373.00p 390.50p 624480
30/06/2025 371.50p 375.00p 361.00p 375.00p 1173779
27/06/2025 359.50p 375.00p 354.00p 374.50p 342334
26/06/2025 361.50p 371.00p 354.50p 358.00p 650543
25/06/2025 368.00p 380.00p 362.00p 362.00p 460818
24/06/2025 360.00p 366.50p 353.50p 364.00p 1187897
23/06/2025 346.50p 359.50p 343.00p 353.50p 777187
20/06/2025 328.50p 357.50p 318.00p 350.00p 511760
19/06/2025 317.00p 325.50p 314.50p 324.00p 199337
18/06/2025 307.50p 322.00p 307.50p 318.00p 426735
17/06/2025 310.50p 323.50p 307.00p 310.00p 307197
16/06/2025 318.00p 324.00p 311.68p 314.50p 193529
13/06/2025 322.00p 334.00p 316.50p 317.50p 339485
12/06/2025 325.00p 342.00p 321.55p 330.50p 253983
11/06/2025 345.50p 347.00p 329.50p 329.50p 810987
10/06/2025 325.00p 345.00p 325.00p 345.00p 441990
09/06/2025 345.50p 345.50p 329.00p 339.00p 678493
06/06/2025 337.00p 343.50p 324.18p 343.50p 668298
05/06/2025 330.00p 335.00p 315.50p 335.00p 239884
04/06/2025 315.00p 330.00p 315.00p 326.50p 257021
03/06/2025 317.00p 330.00p 317.00p 322.50p 1016337
02/06/2025 328.00p 334.50p 316.00p 324.50p 287145
30/05/2025 320.00p 334.00p 317.00p 330.50p 349031
29/05/2025 325.00p 325.50p 317.00p 325.50p 169740
28/05/2025 310.00p 324.50p 310.00p 317.00p 313168
27/05/2025 316.00p 327.00p 306.50p 320.50p 237774
23/05/2025 306.00p 321.50p 306.00p 316.00p 1134371
22/05/2025 320.00p 320.00p 312.00p 317.00p 610865
21/05/2025 310.00p 323.50p 310.00p 318.50p 143845
20/05/2025 317.00p 322.50p 306.50p 316.00p 1110257
19/05/2025 314.00p 325.00p 312.50p 317.50p 469627
16/05/2025 310.00p 325.00p 300.00p 317.00p 576879
15/05/2025 310.00p 325.45p 310.00p 314.00p 561828
14/05/2025 302.50p 326.50p 300.00p 326.00p 522716
13/05/2025 303.00p 310.50p 298.50p 302.00p 466767
12/05/2025 300.00p 319.64p 300.00p 305.00p 1034386
09/05/2025 298.50p 305.43p 296.92p 301.50p 566512
08/05/2025 297.50p 309.50p 295.50p 300.00p 550216
07/05/2025 297.50p 298.50p 291.00p 297.50p 949618
06/05/2025 299.00p 305.50p 295.50p 298.50p 190416
02/05/2025 295.50p 304.67p 287.28p 300.50p 808199
01/05/2025 286.00p 302.00p 284.00p 296.00p 531508
30/04/2025 286.00p 288.00p 279.00p 286.00p 247842
29/04/2025 281.00p 286.50p 280.75p 282.50p 340214
28/04/2025 271.00p 285.50p 271.00p 281.00p 966654
25/04/2025 282.00p 284.00p 270.50p 280.50p 249395
24/04/2025 275.00p 284.50p 269.32p 276.50p 246405
23/04/2025 274.50p 287.50p 270.50p 276.00p 530038
22/04/2025 268.00p 271.50p 251.50p 271.50p 852795
17/04/2025 270.00p 283.50p 258.50p 264.00p 771679
16/04/2025 277.00p 286.00p 271.00p 278.50p 651152
15/04/2025 274.50p 285.00p 272.50p 277.50p 291022
14/04/2025 265.50p 285.50p 265.50p 277.00p 297716
11/04/2025 280.00p 280.00p 266.50p 266.50p 332173
10/04/2025 272.50p 287.00p 270.00p 272.00p 879286
09/04/2025 267.50p 268.50p 250.50p 258.50p 2773299
08/04/2025 277.00p 293.00p 268.50p 269.50p 718664
07/04/2025 249.00p 295.00p 240.50p 279.00p 1255701
04/04/2025 290.00p 304.00p 261.50p 261.50p 2318022
03/04/2025 296.50p 301.50p 290.50p 295.00p 1508206
02/04/2025 286.00p 305.00p 283.00p 302.00p 1542295
01/04/2025 280.00p 295.82p 278.00p 283.50p 1497843
31/03/2025 310.00p 320.00p 275.00p 275.00p 1386121
28/03/2025 312.00p 313.00p 305.00p 310.00p 982166
27/03/2025 304.00p 321.00p 304.00p 307.00p 600644
26/03/2025 308.00p 320.00p 303.00p 307.00p 423629
25/03/2025 324.00p 324.00p 303.00p 306.00p 276537
24/03/2025 302.00p 317.00p 302.00p 309.00p 585449
21/03/2025 314.00p 320.00p 302.00p 307.00p 327569
20/03/2025 320.00p 323.70p 312.00p 313.00p 1311859
19/03/2025 329.00p 329.00p 313.00p 317.00p 273384
18/03/2025 310.00p 325.40p 310.00p 322.00p 1353557
17/03/2025 314.00p 323.00p 310.00p 311.00p 540973
14/03/2025 314.00p 318.00p 311.78p 313.00p 288417
13/03/2025 320.00p 322.00p 311.00p 314.00p 485758

*Close Price adjusted for both dividends and splits