YouGov plc (AIM:YOU)
London · Delayed Price · Currency is GBP · Price in GBX 362.00
+2.00 (0.56%)
Sep 9, 2025, 2:43 PM GMT+1
YouGov Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 369.50 | 369.50 | 359.50 | 365.50 | 365.50 | 1.53% | 50,317 |
| Sep 8, 2025 | 361.00 | 363.00 | 356.00 | 360.00 | 360.00 | -0.41% | 144,216 |
| Sep 5, 2025 | 367.94 | 370.00 | 356.00 | 361.50 | 361.50 | -0.14% | 652,997 |
| Sep 4, 2025 | 359.00 | 367.50 | 357.50 | 362.00 | 362.00 | 0.56% | 243,433 |
| Sep 3, 2025 | 350.50 | 361.00 | 342.50 | 360.00 | 360.00 | 3.45% | 315,090 |
| Sep 2, 2025 | 346.50 | 352.50 | 344.00 | 348.00 | 348.00 | -1.42% | 393,467 |
| Sep 1, 2025 | 347.40 | 358.50 | 340.50 | 353.00 | 353.00 | 1.73% | 357,373 |
| Aug 29, 2025 | 347.12 | 350.00 | 339.50 | 347.00 | 347.00 | 0.14% | 190,948 |
| Aug 28, 2025 | 340.82 | 351.50 | 340.82 | 346.50 | 346.50 | 1.02% | 194,259 |
| Aug 27, 2025 | 349.00 | 350.00 | 336.00 | 343.00 | 343.00 | -1.29% | 446,918 |
| Aug 26, 2025 | 339.50 | 351.50 | 337.50 | 347.50 | 347.50 | -1.56% | 188,527 |
| Aug 22, 2025 | 339.50 | 353.00 | 334.50 | 353.00 | 353.00 | 4.44% | 152,275 |
| Aug 21, 2025 | 320.00 | 339.00 | 320.00 | 338.00 | 338.00 | 1.05% | 350,299 |
| Aug 20, 2025 | 340.50 | 340.50 | 322.50 | 334.50 | 334.50 | 1.98% | 247,973 |
| Aug 19, 2025 | 322.52 | 331.50 | 318.50 | 328.00 | 328.00 | 2.34% | 551,526 |
| Aug 18, 2025 | 327.50 | 334.80 | 317.50 | 320.50 | 320.50 | -2.88% | 751,156 |
| Aug 15, 2025 | 320.50 | 333.50 | 320.50 | 330.00 | 330.00 | 1.54% | 238,668 |
| Aug 14, 2025 | 320.00 | 328.00 | 320.00 | 325.00 | 325.00 | - | 343,823 |
| Aug 13, 2025 | 332.00 | 332.00 | 319.63 | 325.00 | 325.00 | -0.61% | 408,187 |
| Aug 12, 2025 | 333.00 | 350.00 | 320.00 | 327.00 | 327.00 | -3.82% | 381,476 |
| Aug 11, 2025 | 341.00 | 350.50 | 333.00 | 340.00 | 340.00 | -0.15% | 421,415 |
| Aug 8, 2025 | 356.00 | 356.00 | 337.00 | 340.50 | 340.50 | -2.30% | 394,247 |
| Aug 7, 2025 | 356.00 | 366.00 | 341.00 | 348.50 | 348.50 | -2.24% | 365,091 |
| Aug 6, 2025 | 350.00 | 364.50 | 350.00 | 356.50 | 356.50 | -0.97% | 878,848 |
| Aug 5, 2025 | 329.50 | 382.00 | 327.50 | 360.00 | 360.00 | 17.07% | 2,590,296 |
| Aug 4, 2025 | 303.00 | 310.00 | 301.00 | 307.50 | 307.50 | -0.81% | 449,082 |
| Aug 1, 2025 | 313.00 | 322.50 | 304.00 | 310.00 | 310.00 | -0.64% | 1,051,137 |
| Jul 31, 2025 | 313.00 | 327.00 | 308.00 | 312.00 | 312.00 | -0.64% | 580,975 |
| Jul 30, 2025 | 313.00 | 331.00 | 313.00 | 314.00 | 314.00 | -0.63% | 244,379 |
| Jul 29, 2025 | 316.00 | 326.00 | 315.50 | 316.00 | 316.00 | -0.78% | 270,862 |
| Jul 28, 2025 | 322.00 | 334.00 | 317.50 | 318.50 | 318.50 | -1.39% | 208,859 |
| Jul 25, 2025 | 316.00 | 328.00 | 316.00 | 323.00 | 323.00 | 0.31% | 132,600 |
| Jul 24, 2025 | 329.50 | 329.50 | 317.50 | 322.00 | 322.00 | 0.78% | 319,474 |
| Jul 23, 2025 | 313.00 | 328.50 | 313.00 | 319.50 | 319.50 | 0.79% | 344,047 |
| Jul 22, 2025 | 323.71 | 326.00 | 314.00 | 317.00 | 317.00 | -0.16% | 233,357 |
| Jul 21, 2025 | 323.00 | 324.00 | 313.00 | 317.50 | 317.50 | -0.47% | 365,456 |
| Jul 18, 2025 | 313.00 | 325.50 | 313.00 | 319.00 | 319.00 | 1.59% | 287,406 |
| Jul 17, 2025 | 324.00 | 333.00 | 313.50 | 314.00 | 314.00 | -1.57% | 1,444,271 |
| Jul 16, 2025 | 343.00 | 343.00 | 319.00 | 319.00 | 319.00 | -4.63% | 655,080 |
| Jul 15, 2025 | 350.50 | 365.50 | 331.00 | 334.50 | 334.50 | -4.43% | 1,407,765 |
| Jul 14, 2025 | 379.50 | 398.00 | 348.00 | 350.00 | 350.00 | -9.79% | 1,432,687 |
| Jul 11, 2025 | 394.03 | 399.00 | 388.00 | 388.00 | 388.00 | -1.52% | 444,078 |
| Jul 10, 2025 | 377.00 | 397.00 | 377.00 | 394.00 | 394.00 | 4.10% | 1,151,792 |
| Jul 9, 2025 | 383.75 | 386.00 | 373.00 | 378.50 | 378.50 | -0.39% | 893,994 |
| Jul 8, 2025 | 373.50 | 383.00 | 371.00 | 380.00 | 380.00 | 1.47% | 165,982 |
| Jul 7, 2025 | 380.00 | 392.50 | 371.58 | 374.50 | 374.50 | -0.66% | 169,553 |
| Jul 4, 2025 | 389.00 | 395.50 | 374.50 | 377.00 | 377.00 | -3.70% | 715,899 |
| Jul 3, 2025 | 398.00 | 398.00 | 383.50 | 391.50 | 391.50 | -1.26% | 372,430 |
| Jul 2, 2025 | 383.50 | 396.50 | 383.50 | 396.50 | 396.50 | 1.54% | 917,282 |
| Jul 1, 2025 | 375.00 | 397.50 | 373.00 | 390.50 | 390.50 | 4.13% | 624,482 |