YouGov plc (AIM:YOU)
London · Delayed Price · Currency is GBP · Price in GBX 189.50
-0.60 (-0.32%)
May 5, 2026, 4:35 PM GMT
YouGov Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 184.20 | 194.30 | 185.60 | 189.50 | 189.50 | -0.32% | 432,425 |
| May 1, 2026 | 189.80 | 194.30 | 188.90 | 190.10 | 190.10 | 0.26% | 227,852 |
| Apr 30, 2026 | 181.10 | 191.90 | 184.00 | 189.60 | 189.60 | 2.49% | 1,376,363 |
| Apr 29, 2026 | 184.10 | 191.30 | 182.20 | 185.00 | 185.00 | -0.27% | 195,962 |
| Apr 28, 2026 | 186.10 | 187.40 | 184.40 | 185.50 | 185.50 | -0.43% | 798,705 |
| Apr 27, 2026 | 188.00 | 189.30 | 183.40 | 186.30 | 186.30 | -0.90% | 1,207,082 |
| Apr 24, 2026 | 192.50 | 192.50 | 184.30 | 188.00 | 188.00 | -0.53% | 1,245,831 |
| Apr 23, 2026 | 189.60 | 190.30 | 185.90 | 189.00 | 189.00 | -0.21% | 737,428 |
| Apr 22, 2026 | 181.90 | 192.00 | 181.90 | 189.40 | 189.40 | 1.45% | 1,110,237 |
| Apr 21, 2026 | 186.00 | 195.20 | 186.00 | 186.70 | 186.70 | -2.40% | 621,964 |
| Apr 20, 2026 | 187.00 | 194.70 | 187.00 | 191.30 | 191.30 | -1.90% | 509,012 |
| Apr 17, 2026 | 190.90 | 197.60 | 189.70 | 195.00 | 195.00 | 1.83% | 587,366 |
| Apr 16, 2026 | 192.00 | 194.40 | 188.00 | 191.50 | 191.50 | 2.41% | 374,936 |
| Apr 15, 2026 | 191.70 | 199.50 | 182.30 | 187.00 | 187.00 | 0.21% | 1,200,706 |
| Apr 14, 2026 | 180.30 | 188.69 | 177.40 | 186.60 | 186.60 | 6.26% | 655,498 |
| Apr 13, 2026 | 176.50 | 175.60 | 168.40 | 175.60 | 175.60 | 2.39% | 273,271 |
| Apr 10, 2026 | 173.20 | 177.70 | 170.30 | 171.50 | 171.50 | -0.29% | 426,281 |
| Apr 9, 2026 | 176.90 | 178.10 | 171.40 | 172.00 | 172.00 | -3.75% | 437,039 |
| Apr 8, 2026 | 172.30 | 184.13 | 170.00 | 178.70 | 178.70 | 4.20% | 1,244,694 |
| Apr 7, 2026 | 172.00 | 175.90 | 169.80 | 171.50 | 171.50 | 3.31% | 577,888 |
| Apr 2, 2026 | 165.40 | 169.20 | 162.40 | 166.00 | 166.00 | -2.01% | 2,666,604 |
| Apr 1, 2026 | 171.00 | 175.80 | 168.80 | 169.40 | 169.40 | 0.24% | 888,677 |
| Mar 31, 2026 | 164.00 | 169.20 | 163.80 | 169.00 | 169.00 | 3.05% | 701,056 |
| Mar 30, 2026 | 165.80 | 165.80 | 159.00 | 164.00 | 164.00 | 1.23% | 1,265,052 |
| Mar 27, 2026 | 168.00 | 168.00 | 162.00 | 162.00 | 162.00 | -2.64% | 536,180 |
| Mar 26, 2026 | 163.00 | 167.40 | 159.60 | 166.40 | 166.40 | 2.34% | 1,489,051 |
| Mar 25, 2026 | 153.00 | 164.00 | 150.60 | 162.60 | 162.60 | 5.72% | 3,151,925 |
| Mar 24, 2026 | 174.00 | 174.00 | 135.40 | 153.80 | 153.80 | -11.61% | 6,470,742 |
| Mar 23, 2026 | 181.00 | 182.00 | 173.00 | 174.00 | 174.00 | -3.55% | 1,745,395 |
| Mar 20, 2026 | 185.80 | 185.80 | 174.80 | 180.40 | 180.40 | 1.23% | 1,670,793 |
| Mar 19, 2026 | 188.40 | 182.60 | 178.20 | 178.20 | 178.20 | -2.62% | 896,738 |
| Mar 18, 2026 | 186.40 | 187.60 | 183.00 | 183.00 | 183.00 | -3.17% | 535,006 |
| Mar 17, 2026 | 183.48 | 192.00 | 182.40 | 189.00 | 189.00 | 1.61% | 1,934,445 |
| Mar 16, 2026 | 192.00 | 192.00 | 182.80 | 186.00 | 186.00 | -1.06% | 468,916 |
| Mar 13, 2026 | 184.40 | 188.80 | 182.20 | 188.00 | 188.00 | 1.18% | 746,466 |
| Mar 12, 2026 | 192.00 | 190.40 | 184.40 | 185.80 | 185.80 | -2.21% | 404,449 |
| Mar 11, 2026 | 188.00 | 193.20 | 187.80 | 190.00 | 190.00 | -1.14% | 533,088 |
| Mar 10, 2026 | 195.60 | 197.60 | 190.38 | 192.20 | 192.20 | -0.72% | 571,542 |
| Mar 9, 2026 | 200.00 | 202.00 | 193.60 | 193.60 | 193.60 | -3.92% | 570,250 |
| Mar 6, 2026 | 200.00 | 205.50 | 197.40 | 201.50 | 201.50 | 3.33% | 1,141,170 |
| Mar 5, 2026 | 192.00 | 198.13 | 188.60 | 195.00 | 195.00 | 1.67% | 757,018 |
| Mar 4, 2026 | 196.80 | 197.40 | 189.00 | 191.80 | 191.80 | -1.44% | 903,712 |
| Mar 3, 2026 | 203.00 | 205.00 | 192.60 | 194.60 | 194.60 | -5.07% | 673,277 |
| Mar 2, 2026 | 201.50 | 210.00 | 196.00 | 205.00 | 205.00 | -2.15% | 591,269 |
| Feb 27, 2026 | 207.00 | 215.50 | 207.00 | 209.50 | 209.50 | - | 340,394 |
| Feb 26, 2026 | 199.80 | 213.00 | 199.80 | 209.50 | 209.50 | 3.97% | 921,565 |
| Feb 25, 2026 | 198.20 | 206.00 | 197.00 | 201.50 | 201.50 | 1.97% | 646,838 |
| Feb 24, 2026 | 201.50 | 204.13 | 196.80 | 197.60 | 197.60 | -1.69% | 989,975 |
| Feb 23, 2026 | 205.00 | 215.00 | 201.00 | 201.00 | 201.00 | -3.60% | 1,512,832 |
| Feb 20, 2026 | 201.50 | 214.50 | 201.50 | 208.50 | 208.50 | 0.24% | 502,875 |