YouGov (YOU) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
25/01/2024 1,080.00p 1,120.00p 1,060.00p 1,120.00p 237931
24/01/2024 1,050.00p 1,095.00p 1,000.00p 1,095.00p 128617
23/01/2024 1,080.00p 1,110.00p 1,040.00p 1,040.00p 88492
22/01/2024 1,102.50p 1,130.00p 1,070.00p 1,070.00p 193415
19/01/2024 1,142.50p 1,159.00p 1,098.83p 1,100.00p 299177
18/01/2024 1,125.00p 1,155.00p 1,100.00p 1,155.00p 179504
17/01/2024 1,125.00p 1,150.00p 1,100.00p 1,150.00p 196057
16/01/2024 1,155.00p 1,180.00p 1,102.00p 1,110.00p 99484
15/01/2024 1,157.50p 1,180.00p 1,130.00p 1,130.00p 54658
12/01/2024 1,162.50p 1,170.00p 1,135.00p 1,150.00p 40353
11/01/2024 1,170.00p 1,185.00p 1,130.00p 1,150.00p 137766
10/01/2024 1,145.00p 1,182.75p 1,130.00p 1,160.00p 140495
09/01/2024 1,150.00p 1,160.00p 1,130.00p 1,145.00p 210643
08/01/2024 1,152.50p 1,180.00p 1,130.00p 1,135.00p 79030
05/01/2024 1,185.00p 1,190.00p 1,138.07p 1,145.00p 195762
04/01/2024 1,210.00p 1,230.00p 1,180.00p 1,190.00p 566162
03/01/2024 1,225.00p 1,240.00p 1,190.00p 1,190.00p 77266
02/01/2024 1,185.00p 1,240.00p 1,180.00p 1,220.00p 187453
29/12/2023 1,185.00p 1,187.00p 1,170.00p 1,180.00p 19044
28/12/2023 1,185.00p 1,200.00p 1,170.00p 1,170.00p 27363
27/12/2023 1,190.00p 1,200.00p 1,170.00p 1,170.00p 77258
22/12/2023 1,200.00p 1,213.25p 1,170.00p 1,190.00p 85558
21/12/2023 1,155.00p 1,210.00p 1,140.00p 1,210.00p 229884
20/12/2023 1,150.00p 1,170.00p 1,140.00p 1,155.00p 399858
19/12/2023 1,150.00p 1,170.00p 1,130.00p 1,135.00p 215508
18/12/2023 1,100.00p 1,170.00p 1,080.00p 1,155.00p 398132
15/12/2023 1,080.00p 1,120.00p 1,060.00p 1,090.00p 1449290
14/12/2023 1,005.00p 1,100.00p 993.83p 1,100.00p 124654
13/12/2023 1,010.00p 1,030.00p 990.00p 1,010.00p 246148
12/12/2023 1,000.00p 1,030.00p 990.00p 996.00p 201972
11/12/2023 1,020.00p 1,040.00p 990.00p 1,000.00p 84756
08/12/2023 1,020.00p 1,038.00p 1,000.00p 1,010.00p 335148
07/12/2023 1,030.00p 1,040.00p 1,000.00p 1,030.00p 275582
06/12/2023 1,030.00p 1,040.00p 1,020.00p 1,030.00p 147530
05/12/2023 1,030.00p 1,040.00p 1,010.00p 1,025.00p 794717
04/12/2023 1,030.00p 1,040.00p 1,020.00p 1,030.00p 573383
01/12/2023 1,020.00p 1,040.00p 1,000.00p 1,000.00p 799959
30/11/2023 1,010.00p 1,040.00p 1,000.00p 1,040.00p 529701
29/11/2023 1,025.00p 1,040.00p 1,005.00p 1,005.00p 401619
28/11/2023 1,020.00p 1,040.00p 1,000.00p 1,025.00p 241018
27/11/2023 1,025.00p 1,040.00p 1,000.00p 1,020.00p 158322
24/11/2023 1,040.00p 1,060.00p 1,000.00p 1,000.00p 55881
23/11/2023 1,040.00p 1,060.00p 1,020.00p 1,030.00p 324658
22/11/2023 1,040.00p 1,059.00p 1,020.00p 1,030.00p 578050
21/11/2023 1,040.00p 1,060.00p 1,020.00p 1,020.00p 286118
20/11/2023 1,040.00p 1,050.00p 1,030.00p 1,050.00p 522249
17/11/2023 1,060.00p 1,070.00p 1,040.00p 1,040.00p 150848
16/11/2023 1,020.00p 1,070.00p 1,020.00p 1,065.00p 539623
15/11/2023 1,000.00p 1,040.00p 1,000.00p 1,020.00p 508740
14/11/2023 955.00p 1,025.00p 950.00p 1,005.00p 328268
13/11/2023 965.00p 1,005.00p 940.00p 1,005.00p 54662
10/11/2023 955.00p 990.00p 940.00p 950.00p 103475
09/11/2023 960.00p 970.00p 940.00p 944.00p 134181
08/11/2023 910.00p 970.00p 900.00p 950.00p 337993
07/11/2023 900.00p 920.00p 900.00p 918.00p 306564
06/11/2023 865.00p 900.00p 853.00p 900.00p 585188
03/11/2023 855.00p 870.00p 850.00p 850.00p 416309
02/11/2023 865.00p 880.00p 850.00p 850.00p 375197
01/11/2023 880.00p 900.00p 850.00p 870.00p 245994
31/10/2023 905.00p 910.00p 850.00p 850.00p 106636
30/10/2023 910.00p 920.00p 900.00p 900.00p 264329
27/10/2023 905.00p 930.00p 882.00p 882.00p 309068
26/10/2023 885.00p 920.00p 870.00p 920.00p 113410
25/10/2023 885.00p 900.00p 870.00p 900.00p 213556
24/10/2023 885.00p 900.00p 870.00p 882.00p 186241
23/10/2023 870.00p 900.00p 860.00p 890.00p 248827
20/10/2023 850.00p 880.00p 830.00p 876.00p 877196
19/10/2023 850.00p 870.00p 830.00p 850.00p 231927
18/10/2023 865.00p 870.00p 830.00p 840.00p 106208
17/10/2023 860.00p 870.00p 850.00p 870.00p 124372
16/10/2023 890.00p 900.00p 852.00p 860.00p 395035
13/10/2023 935.00p 950.00p 880.00p 880.00p 541502
12/10/2023 880.00p 950.00p 875.00p 920.00p 298341
11/10/2023 850.00p 900.00p 830.00p 880.00p 448809
10/10/2023 710.00p 870.00p 706.00p 848.00p 1252564
09/10/2023 690.00p 700.00p 680.00p 690.00p 551064
06/10/2023 720.00p 734.00p 680.00p 700.00p 108174

*Close Price adjusted for both dividends and splits