YouGov (YOU) Share Price

Media Sector

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

Date Open High Low Close* Volume
08/01/2021 1,050.00p 1,060.00p 1,040.00p 1,050.00p 307249
07/01/2021 1,050.00p 1,060.00p 1,040.00p 1,050.00p 52032
06/01/2021 1,050.00p 1,070.00p 1,040.00p 1,045.00p 169079
05/01/2021 1,055.00p 1,070.00p 1,040.00p 1,040.00p 15650
04/01/2021 1,045.00p 1,080.00p 1,038.00p 1,055.00p 89843
01/01/2021 1,045.00p 1,060.00p 1,030.00p 1,045.00p 8615
31/12/2020 1,045.00p 1,060.00p 1,030.00p 1,045.00p 8615
30/12/2020 1,015.00p 1,060.00p 1,010.00p 1,030.00p 39731
29/12/2020 990.00p 1,035.00p 980.50p 1,000.00p 65471
28/12/2020 975.00p 1,000.00p 971.50p 990.00p 12301
25/12/2020 975.00p 1,000.00p 971.50p 990.00p 12301
24/12/2020 975.00p 1,000.00p 971.50p 990.00p 12301
23/12/2020 970.00p 980.00p 960.00p 975.00p 30932
22/12/2020 985.00p 1,000.00p 970.25p 980.00p 45771
21/12/2020 980.00p 1,000.00p 970.00p 990.00p 34100
18/12/2020 956.00p 990.00p 956.00p 990.00p 24069
17/12/2020 942.00p 968.50p 924.00p 960.00p 21158
16/12/2020 926.00p 960.00p 918.00p 952.00p 20034
15/12/2020 925.00p 938.00p 904.00p 936.00p 224087
14/12/2020 925.00p 939.40p 913.30p 925.00p 19330
11/12/2020 905.00p 937.13p 900.60p 925.00p 48304
10/12/2020 878.00p 910.00p 870.00p 905.00p 38236
09/12/2020 876.00p 885.00p 862.00p 878.00p 491113
08/12/2020 900.00p 900.00p 862.00p 880.00p 33412
07/12/2020 900.00p 908.00p 890.00p 890.00p 27686
04/12/2020 900.00p 910.00p 890.00p 900.00p 54350
03/12/2020 905.00p 920.00p 890.00p 890.00p 44376
02/12/2020 905.00p 928.00p 890.48p 900.00p 73723
01/12/2020 895.00p 920.00p 880.00p 910.00p 48009
30/11/2020 919.00p 929.56p 890.00p 895.00p 32727
27/11/2020 937.00p 937.00p 900.00p 921.00p 62214
26/11/2020 935.00p 950.00p 918.00p 918.00p 35188
25/11/2020 938.00p 939.84p 925.00p 935.00p 945347
24/11/2020 946.00p 955.00p 932.00p 938.00p 63557
23/11/2020 956.00p 970.00p 940.00p 946.00p 44209
20/11/2020 956.00p 970.00p 936.00p 956.00p 344975
19/11/2020 955.00p 980.00p 945.00p 958.00p 153830
18/11/2020 980.00p 980.00p 938.46p 960.00p 43966
17/11/2020 980.00p 1,000.00p 960.00p 980.00p 90432
16/11/2020 985.00p 998.00p 960.00p 992.00p 19852
13/11/2020 986.00p 1,000.00p 970.00p 985.00p 135048
12/11/2020 1,025.00p 1,048.00p 972.00p 991.00p 60538
10/11/2020 1,025.00p 1,050.00p 1,010.00p 1,040.00p 121722
09/11/2020 985.00p 1,025.00p 980.00p 1,015.00p 122427
06/11/2020 990.00p 998.00p 970.00p 985.00p 1583251
05/11/2020 980.00p 1,000.00p 970.00p 984.00p 141965
04/11/2020 985.00p 1,000.00p 970.00p 980.00p 894824
03/11/2020 960.00p 990.00p 960.00p 980.00p 24422
02/11/2020 970.00p 980.00p 948.00p 960.00p 40818
30/10/2020 965.00p 970.00p 960.00p 970.00p 36534
29/10/2020 959.00p 970.00p 950.60p 965.00p 30903
28/10/2020 995.00p 1,000.00p 948.00p 948.00p 60335
27/10/2020 1,030.00p 1,034.00p 985.00p 1,000.00p 49455
26/10/2020 1,037.50p 1,054.00p 1,020.00p 1,030.00p 62260
23/10/2020 980.00p 1,055.60p 980.00p 1,042.50p 141846
22/10/2020 950.00p 990.00p 940.40p 980.00p 58790
21/10/2020 950.00p 958.00p 930.60p 955.00p 79543
20/10/2020 955.00p 960.00p 930.60p 960.00p 72943
19/10/2020 950.00p 980.00p 945.76p 955.00p 29442
16/10/2020 917.00p 960.00p 917.00p 950.00p 391985
15/10/2020 927.00p 930.00p 902.00p 916.00p 190000
14/10/2020 930.00p 934.00p 900.00p 927.00p 58800
13/10/2020 930.00p 940.00p 920.60p 930.00p 68622
12/10/2020 945.00p 950.00p 920.00p 930.00p 96797
09/10/2020 945.00p 960.00p 930.00p 945.00p 224175
08/10/2020 950.00p 960.00p 930.00p 942.00p 180748
07/10/2020 945.00p 955.00p 930.00p 950.00p 1076247
06/10/2020 935.00p 960.00p 920.00p 936.00p 732778
05/10/2020 895.00p 920.00p 885.40p 905.00p 62066
02/10/2020 880.00p 910.00p 870.00p 900.00p 136980
01/10/2020 847.00p 890.00p 847.00p 870.00p 236154
30/09/2020 830.00p 860.00p 825.50p 847.00p 28618
29/09/2020 820.00p 840.00p 815.00p 830.00p 13906
28/09/2020 820.00p 830.00p 810.00p 820.00p 21877
25/09/2020 825.00p 830.10p 810.00p 820.00p 24139
24/09/2020 825.00p 838.00p 810.90p 825.00p 15455
23/09/2020 825.00p 829.00p 810.00p 810.00p 61109
22/09/2020 825.00p 840.00p 810.00p 830.00p 39845
21/09/2020 840.00p 849.00p 820.00p 825.00p 28415
18/09/2020 838.00p 849.00p 830.00p 840.00p 51070
17/09/2020 846.00p 849.55p 830.00p 838.00p 72707
16/09/2020 857.00p 860.00p 842.00p 846.00p 171104
15/09/2020 845.00p 864.00p 830.00p 857.00p 29281
14/09/2020 835.00p 860.00p 823.00p 845.00p 28863
11/09/2020 835.00p 844.00p 820.00p 835.00p 43581
10/09/2020 835.00p 844.00p 820.90p 835.00p 70058
09/09/2020 835.00p 850.00p 820.00p 835.00p 17773
08/09/2020 880.00p 880.00p 810.00p 835.00p 224535
07/09/2020 895.00p 895.00p 870.00p 885.00p 19905
04/09/2020 917.00p 925.00p 880.00p 895.00p 58215
03/09/2020 900.00p 930.00p 890.00p 917.00p 76776
02/09/2020 965.00p 970.00p 890.00p 895.00p 42128
01/09/2020 994.50p 1,000.00p 950.00p 965.00p 63249
31/08/2020 995.00p 1,020.00p 980.61p 998.00p 49898
28/08/2020 995.00p 1,020.00p 980.61p 998.00p 74898
27/08/2020 910.00p 1,000.00p 910.00p 995.00p 194391
26/08/2020 906.00p 940.00p 900.00p 910.00p 60828
25/08/2020 904.00p 920.00p 892.00p 906.00p 851585
24/08/2020 900.00p 920.00p 888.00p 896.00p 113199
21/08/2020 865.00p 910.00p 860.00p 900.00p 121645
20/08/2020 865.00p 869.70p 850.60p 856.00p 789119
19/08/2020 855.00p 870.00p 850.00p 865.00p 1945251
18/08/2020 855.00p 870.00p 852.00p 860.00p 4943258
17/08/2020 850.00p 870.00p 840.90p 860.00p 27670
14/08/2020 850.00p 854.00p 840.00p 840.00p 17363
13/08/2020 850.00p 860.00p 840.00p 850.00p 33179
12/08/2020 850.00p 860.00p 840.60p 850.00p 109973
11/08/2020 850.00p 859.40p 840.00p 850.00p 318206
10/08/2020 850.00p 860.00p 840.60p 850.00p 58954
07/08/2020 830.00p 860.00p 822.00p 850.00p 103219
06/08/2020 825.00p 840.00p 820.00p 840.00p 29457
05/08/2020 815.00p 829.70p 800.00p 820.00p 65624
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

*Close Price adjusted for both dividends and splits