YouGov plc (AIM:YOU)
London · Delayed Price · Currency is GBP · Price in GBX 284.50
-11.50 (-3.89%)
Oct 10, 2025, 4:35 PM GMT+1
YouGov Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 292.24 | 295.00 | 284.50 | 284.50 | 284.50 | -3.89% | 284,711 |
| Oct 9, 2025 | 288.50 | 302.00 | 288.50 | 296.00 | 296.00 | 1.54% | 264,667 |
| Oct 8, 2025 | 298.50 | 298.50 | 282.50 | 291.50 | 291.50 | 2.28% | 250,180 |
| Oct 7, 2025 | 292.00 | 292.00 | 283.50 | 285.00 | 285.00 | -1.55% | 197,670 |
| Oct 6, 2025 | 292.00 | 304.00 | 286.00 | 289.50 | 289.50 | -2.85% | 252,646 |
| Oct 3, 2025 | 304.00 | 304.00 | 294.50 | 298.00 | 298.00 | 0.34% | 176,204 |
| Oct 2, 2025 | 303.50 | 303.50 | 290.50 | 297.00 | 297.00 | -0.34% | 166,211 |
| Oct 1, 2025 | 298.50 | 302.50 | 295.08 | 298.00 | 298.00 | -0.50% | 221,518 |
| Sep 30, 2025 | 296.33 | 300.00 | 290.50 | 299.50 | 299.50 | 2.22% | 398,335 |
| Sep 29, 2025 | 285.00 | 296.50 | 285.00 | 293.00 | 293.00 | 0.69% | 221,552 |
| Sep 26, 2025 | 296.50 | 296.50 | 285.41 | 291.00 | 291.00 | 0.17% | 361,512 |
| Sep 25, 2025 | 296.50 | 298.50 | 287.50 | 290.50 | 290.50 | -2.52% | 437,169 |
| Sep 24, 2025 | 317.00 | 317.00 | 296.00 | 298.00 | 298.00 | -4.18% | 742,293 |
| Sep 23, 2025 | 301.00 | 317.00 | 301.00 | 311.00 | 311.00 | 0.65% | 225,476 |
| Sep 22, 2025 | 300.50 | 315.50 | 300.50 | 309.00 | 309.00 | -0.32% | 517,562 |
| Sep 19, 2025 | 317.50 | 317.50 | 304.50 | 310.00 | 310.00 | -1.27% | 504,302 |
| Sep 18, 2025 | 305.50 | 321.00 | 303.00 | 314.00 | 314.00 | 3.12% | 556,138 |
| Sep 17, 2025 | 316.00 | 323.50 | 304.50 | 304.50 | 304.50 | -5.43% | 399,084 |
| Sep 16, 2025 | 326.50 | 340.00 | 316.50 | 322.00 | 322.00 | -0.62% | 632,133 |
| Sep 15, 2025 | 347.41 | 356.50 | 324.00 | 324.00 | 324.00 | -7.95% | 511,959 |
| Sep 12, 2025 | 356.60 | 359.00 | 345.00 | 352.00 | 352.00 | -0.85% | 311,730 |
| Sep 11, 2025 | 346.00 | 359.50 | 346.00 | 355.00 | 355.00 | 1.28% | 208,368 |
| Sep 10, 2025 | 356.00 | 370.00 | 349.10 | 350.50 | 350.50 | -2.50% | 179,613 |
| Sep 9, 2025 | 369.50 | 369.50 | 358.50 | 359.50 | 359.50 | -0.14% | 406,263 |
| Sep 8, 2025 | 361.00 | 363.00 | 356.00 | 360.00 | 360.00 | -0.41% | 144,217 |
| 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 |