YouGov (YOU) Share Price

Media Sector

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

Date Open High Low Close* Volume
12/03/2025 317.00p 319.00p 308.00p 312.00p 338285
11/03/2025 320.00p 323.00p 310.00p 310.00p 389826
10/03/2025 329.00p 335.00p 315.00p 320.00p 373034
07/03/2025 320.00p 330.00p 317.00p 330.00p 456170
06/03/2025 334.00p 334.00p 322.70p 324.00p 253348
05/03/2025 315.00p 335.00p 315.00p 329.00p 542408
04/03/2025 330.00p 335.85p 314.00p 322.00p 1607389
03/03/2025 356.00p 367.00p 335.00p 335.00p 692602
28/02/2025 359.00p 369.00p 341.00p 354.00p 672450
27/02/2025 387.00p 399.00p 356.00p 356.00p 651185
26/02/2025 389.00p 395.00p 383.00p 386.00p 490251
25/02/2025 390.00p 391.00p 379.00p 384.00p 1080690
24/02/2025 400.00p 411.00p 387.00p 389.00p 557688
21/02/2025 400.00p 416.00p 392.28p 399.00p 923476
20/02/2025 393.00p 407.00p 393.00p 400.00p 896521
19/02/2025 383.00p 399.00p 383.00p 395.00p 839863
18/02/2025 385.00p 388.00p 372.00p 388.00p 404025
17/02/2025 385.00p 385.00p 368.00p 375.00p 270956
14/02/2025 387.00p 387.00p 367.13p 372.00p 192819
13/02/2025 367.00p 381.00p 362.00p 373.00p 367665
12/02/2025 374.00p 383.00p 363.00p 363.00p 193382
11/02/2025 395.00p 395.00p 370.00p 374.00p 477225
10/02/2025 380.00p 394.00p 380.00p 392.00p 285841
07/02/2025 392.00p 401.00p 375.00p 383.00p 476448
06/02/2025 388.00p 401.00p 388.00p 394.00p 689317
05/02/2025 376.00p 390.75p 373.00p 386.00p 509249
04/02/2025 375.00p 393.00p 340.00p 375.00p 1715281
03/02/2025 370.00p 378.00p 355.00p 362.00p 522447
31/01/2025 376.00p 386.00p 370.00p 386.00p 304260
30/01/2025 359.00p 378.00p 348.00p 378.00p 457513
29/01/2025 355.00p 362.56p 348.00p 352.00p 485731
28/01/2025 365.00p 366.00p 354.00p 356.00p 435563
27/01/2025 380.00p 380.00p 351.82p 359.00p 839410
24/01/2025 352.00p 372.00p 352.00p 369.00p 4494769
23/01/2025 361.00p 377.00p 350.00p 358.00p 586579
22/01/2025 372.00p 375.71p 358.00p 361.00p 591098
21/01/2025 390.00p 390.00p 366.00p 368.00p 842167
20/01/2025 386.00p 391.20p 373.83p 387.00p 1299883
17/01/2025 392.00p 392.00p 377.60p 384.00p 416417
16/01/2025 378.00p 390.00p 365.50p 382.00p 395162
15/01/2025 368.00p 380.80p 367.99p 378.00p 250503
14/01/2025 375.00p 383.00p 367.00p 368.00p 411024
13/01/2025 377.00p 390.00p 367.00p 372.00p 960116
10/01/2025 383.00p 397.00p 373.00p 380.00p 728567
09/01/2025 381.00p 390.00p 378.00p 382.00p 3755378
08/01/2025 391.00p 396.00p 379.00p 380.00p 707443
07/01/2025 402.00p 417.00p 392.00p 395.00p 1439371
06/01/2025 400.00p 414.00p 400.00p 403.00p 497106
03/01/2025 419.00p 422.00p 405.00p 408.00p 519750
02/01/2025 418.00p 428.00p 411.00p 417.00p 159453
31/12/2024 420.00p 427.00p 411.00p 415.00p 53043
30/12/2024 414.00p 427.00p 404.00p 414.00p 310997
27/12/2024 428.00p 428.00p 412.00p 414.00p 418091
24/12/2024 414.00p 422.00p 396.00p 418.00p 81863
23/12/2024 405.00p 417.00p 396.00p 415.00p 195324
20/12/2024 405.00p 413.80p 396.70p 405.00p 729469
19/12/2024 415.00p 430.00p 404.00p 404.00p 686707
18/12/2024 420.00p 442.00p 415.00p 419.00p 186018
17/12/2024 440.00p 458.00p 416.00p 420.00p 656219
16/12/2024 450.00p 458.00p 443.00p 449.00p 432903
13/12/2024 458.00p 468.00p 440.00p 447.00p 510002
12/12/2024 479.00p 480.00p 454.00p 457.00p 666006
11/12/2024 492.00p 492.00p 462.00p 462.00p 704882
10/12/2024 482.00p 487.55p 473.00p 478.00p 602884
09/12/2024 465.00p 495.00p 465.00p 482.00p 553353
06/12/2024 449.00p 472.00p 442.00p 470.00p 258173
05/12/2024 444.00p 450.00p 440.00p 450.00p 239616
04/12/2024 457.00p 457.00p 431.00p 444.00p 1385737
03/12/2024 458.00p 458.00p 435.00p 436.00p 1339169
02/12/2024 441.00p 445.00p 433.00p 445.00p 442178
29/11/2024 430.00p 458.00p 430.00p 441.00p 570819
28/11/2024 444.00p 451.20p 434.00p 436.00p 661347
27/11/2024 421.00p 450.20p 421.00p 450.00p 571392
26/11/2024 450.00p 450.00p 426.00p 432.00p 200393
25/11/2024 421.00p 450.00p 421.00p 432.00p 778918
22/11/2024 430.00p 451.00p 426.00p 441.00p 147118
21/11/2024 422.00p 440.00p 422.00p 428.00p 365366
20/11/2024 425.00p 460.00p 416.00p 428.00p 861857
19/11/2024 436.00p 446.00p 426.00p 427.00p 284474
18/11/2024 475.00p 475.00p 431.00p 439.00p 212210
15/11/2024 460.00p 475.00p 450.00p 450.00p 268050
14/11/2024 469.00p 470.00p 457.00p 467.00p 410902
13/11/2024 455.00p 470.00p 444.00p 465.00p 291566
12/11/2024 488.00p 496.00p 455.00p 455.00p 292511
11/11/2024 467.00p 507.50p 456.00p 492.00p 1852478
08/11/2024 466.00p 476.00p 459.00p 467.00p 1873067
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

*Close Price adjusted for both dividends and splits