YouGov plc (AIM:YOU)
London · Delayed Price · Currency is GBP · Price in GBX 277.40
-7.20 (-2.53%)
Sep 4, 2026, 4:54 PM GMT
YouGov Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 290.00 | 293.40 | 275.00 | 277.40 | - | -2.53% | 425,208 |
| Sep 3, 2026 | 250.80 | 288.80 | 249.50 | 284.60 | 284.60 | 13.30% | 777,511 |
| Sep 2, 2026 | 256.00 | 256.00 | 247.40 | 251.20 | 251.20 | -0.79% | 366,919 |
| Sep 1, 2026 | 255.80 | 262.80 | 251.20 | 253.20 | 253.20 | -1.71% | 239,739 |
| Aug 28, 2026 | 266.00 | 266.00 | 255.80 | 257.60 | 257.60 | -2.42% | 1,238,185 |
| Aug 27, 2026 | 269.00 | 269.00 | 260.40 | 264.00 | 264.00 | -0.83% | 328,271 |
| Aug 26, 2026 | 270.00 | 270.00 | 260.20 | 266.20 | 266.20 | -0.67% | 270,942 |
| Aug 25, 2026 | 260.40 | 272.20 | 260.20 | 268.00 | 268.00 | -0.30% | 276,374 |
| Aug 24, 2026 | 264.60 | 269.80 | 260.20 | 268.80 | 268.80 | 0.52% | 364,596 |
| Aug 21, 2026 | 262.80 | 273.80 | 262.10 | 267.40 | 267.40 | 0.91% | 103,356 |
| Aug 20, 2026 | 264.00 | 269.60 | 260.80 | 265.00 | 265.00 | 0.99% | 172,332 |
| Aug 19, 2026 | 265.60 | 265.60 | 257.60 | 262.40 | 262.40 | 1.00% | 88,063 |
| Aug 18, 2026 | 260.60 | 265.00 | 255.00 | 259.80 | 259.80 | -0.92% | 272,073 |
| Aug 17, 2026 | 265.00 | 271.00 | 260.80 | 262.20 | 262.20 | -2.09% | 549,613 |
| Aug 14, 2026 | 257.40 | 271.00 | 257.40 | 267.80 | 267.80 | 1.52% | 612,804 |
| Aug 13, 2026 | 252.20 | 266.60 | 252.00 | 263.80 | 263.80 | 4.43% | 598,720 |
| Aug 12, 2026 | 262.20 | 262.20 | 249.00 | 252.60 | 252.60 | -2.70% | 496,234 |
| Aug 11, 2026 | 262.80 | 263.40 | 256.00 | 259.60 | 259.60 | -1.37% | 193,335 |
| Aug 10, 2026 | 278.60 | 279.40 | 263.20 | 263.20 | 263.20 | -5.26% | 726,829 |
| Aug 7, 2026 | 274.00 | 279.60 | 268.20 | 277.80 | 277.80 | 1.31% | 573,861 |
| Aug 6, 2026 | 259.80 | 275.00 | 259.60 | 274.20 | 274.20 | 4.98% | 1,217,533 |
| Aug 5, 2026 | 259.00 | 265.60 | 258.20 | 261.20 | 261.20 | 0.23% | 280,056 |
| Aug 4, 2026 | 262.40 | 267.00 | 257.30 | 260.60 | 260.60 | 1.01% | 995,676 |
| Aug 3, 2026 | 253.40 | 262.00 | 253.40 | 258.00 | 258.00 | 0.86% | 536,572 |
| Jul 31, 2026 | 258.80 | 266.00 | 253.60 | 255.80 | 255.80 | 0.39% | 214,977 |
| Jul 30, 2026 | 260.20 | 270.00 | 253.40 | 254.80 | 254.80 | -2.23% | 271,091 |
| Jul 29, 2026 | 263.00 | 267.60 | 258.80 | 260.60 | 260.60 | 0.70% | 1,932,473 |
| Jul 28, 2026 | 244.60 | 261.40 | 243.80 | 258.80 | 258.80 | 6.15% | 931,827 |
| Jul 27, 2026 | 244.00 | 245.80 | 235.00 | 243.80 | 243.80 | 1.16% | 1,632,789 |
| Jul 24, 2026 | 235.00 | 241.80 | 234.80 | 241.00 | 241.00 | 2.47% | 321,636 |
| Jul 23, 2026 | 244.60 | 245.60 | 235.20 | 235.20 | 235.20 | -3.21% | 1,143,195 |
| Jul 22, 2026 | 243.80 | 255.00 | 239.60 | 243.00 | 243.00 | 0.08% | 486,228 |
| Jul 21, 2026 | 242.80 | 244.60 | 240.20 | 242.80 | 242.80 | -0.25% | 487,759 |
| Jul 20, 2026 | 240.00 | 250.80 | 238.40 | 243.40 | 243.40 | -0.25% | 248,591 |
| Jul 17, 2026 | 251.00 | 254.80 | 242.20 | 244.00 | 244.00 | -2.32% | 305,815 |
| Jul 16, 2026 | 247.00 | 254.40 | 244.00 | 249.80 | 249.80 | 1.30% | 315,095 |
| Jul 15, 2026 | 250.60 | 255.00 | 243.00 | 246.60 | 246.60 | -1.36% | 505,528 |
| Jul 14, 2026 | 245.40 | 251.80 | 242.80 | 250.00 | 250.00 | 0.24% | 206,887 |
| Jul 13, 2026 | 245.40 | 254.20 | 245.40 | 249.40 | 249.40 | 1.46% | 744,494 |
| Jul 10, 2026 | 235.00 | 246.20 | 232.60 | 245.80 | 245.80 | 3.80% | 477,611 |
| Jul 9, 2026 | 237.40 | 241.20 | 231.40 | 236.80 | 236.80 | 1.63% | 406,653 |
| Jul 8, 2026 | 236.60 | 239.80 | 228.00 | 233.00 | 233.00 | -1.60% | 501,875 |
| Jul 7, 2026 | 241.40 | 241.40 | 230.40 | 236.80 | 236.80 | 0.85% | 421,918 |
| Jul 6, 2026 | 248.00 | 248.00 | 233.60 | 234.80 | 234.80 | -0.93% | 857,943 |
| Jul 3, 2026 | 236.60 | 242.40 | 231.00 | 237.00 | 237.00 | 0.51% | 828,812 |
| Jul 2, 2026 | 228.20 | 235.80 | 227.30 | 235.80 | 235.80 | 2.88% | 301,610 |
| Jul 1, 2026 | 220.00 | 229.40 | 211.00 | 229.20 | 229.20 | 6.51% | 483,400 |
| Jun 30, 2026 | 205.00 | 219.60 | 205.00 | 215.20 | 215.20 | -0.09% | 486,050 |
| Jun 29, 2026 | 220.00 | 220.00 | 210.00 | 215.40 | 215.40 | 1.03% | 170,623 |
| Jun 26, 2026 | 212.40 | 217.40 | 207.40 | 213.20 | 213.20 | -0.28% | 246,731 |