YouGov plc (AIM:YOU)
London · Delayed Price · Currency is GBP · Price in GBX 241.00
+5.80 (2.47%)
Jul 24, 2026, 4:35 PM GMT
YouGov Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 487,758 |
| Jul 20, 2026 | 247.15 | 246.00 | 238.40 | 243.40 | 243.40 | -0.25% | 248,590 |
| 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 | 255.00 | 250.60 | 243.00 | 246.60 | 246.60 | -1.36% | 435,529 |
| 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 | 238.20 | 231.40 | 236.80 | 236.80 | 1.63% | 406,654 |
| Jul 8, 2026 | 236.40 | 238.00 | 228.00 | 233.00 | 233.00 | -1.60% | 501,875 |
| Jul 7, 2026 | 241.40 | 241.40 | 230.80 | 236.80 | 236.80 | 0.85% | 421,917 |
| Jul 6, 2026 | 248.00 | 248.00 | 233.60 | 234.80 | 234.80 | -0.93% | 857,942 |
| Jul 3, 2026 | 236.60 | 242.40 | 231.00 | 237.00 | 237.00 | 0.51% | 828,812 |
| Jul 2, 2026 | 229.20 | 235.80 | 227.80 | 235.80 | 235.80 | 2.88% | 301,609 |
| Jul 1, 2026 | 220.00 | 229.40 | 211.00 | 229.20 | 229.20 | 6.51% | 483,400 |
| Jun 30, 2026 | 205.00 | 217.00 | 205.00 | 215.20 | 215.20 | -0.09% | 381,973 |
| Jun 29, 2026 | 220.00 | 220.00 | 211.80 | 215.40 | 215.40 | 1.03% | 170,626 |
| Jun 26, 2026 | 212.40 | 217.40 | 207.40 | 213.20 | 213.20 | -0.28% | 246,731 |
| Jun 25, 2026 | 209.00 | 218.00 | 209.00 | 213.80 | 213.80 | -0.83% | 317,985 |
| Jun 24, 2026 | 215.20 | 220.00 | 210.40 | 215.60 | 215.60 | - | 148,731 |
| Jun 23, 2026 | 219.80 | 219.80 | 213.60 | 215.60 | 215.60 | -1.10% | 187,204 |
| Jun 22, 2026 | 224.60 | 225.06 | 217.00 | 218.00 | 218.00 | -2.68% | 246,471 |
| Jun 19, 2026 | 223.60 | 227.40 | 215.80 | 224.00 | 224.00 | 0.45% | 463,577 |
| Jun 18, 2026 | 216.80 | 224.80 | 211.80 | 223.00 | 223.00 | 2.58% | 439,542 |
| Jun 17, 2026 | 223.40 | 223.40 | 214.60 | 217.40 | 217.40 | -0.28% | 2,144,725 |
| Jun 16, 2026 | 225.20 | 232.80 | 217.80 | 218.00 | 218.00 | -4.39% | 838,633 |
| Jun 15, 2026 | 210.00 | 231.40 | 210.00 | 228.00 | 228.00 | 4.40% | 2,191,315 |
| Jun 12, 2026 | 213.00 | 220.00 | 211.22 | 218.40 | 218.40 | 2.44% | 539,989 |
| Jun 11, 2026 | 216.00 | 219.00 | 209.20 | 213.20 | 213.20 | -0.74% | 984,678 |
| Jun 10, 2026 | 205.60 | 216.00 | 202.00 | 214.80 | 214.80 | 3.57% | 1,102,047 |
| Jun 9, 2026 | 208.80 | 212.60 | 205.20 | 207.40 | 207.40 | -1.52% | 770,315 |
| Jun 8, 2026 | 210.00 | 216.40 | 207.40 | 210.60 | 210.60 | -0.38% | 568,962 |
| Jun 5, 2026 | 220.00 | 222.80 | 209.93 | 211.40 | 211.40 | -0.75% | 533,901 |
| Jun 4, 2026 | 213.20 | 214.20 | 206.80 | 213.00 | 213.00 | 2.80% | 913,588 |
| Jun 3, 2026 | 213.80 | 217.80 | 203.80 | 207.20 | 207.20 | -4.07% | 437,896 |
| Jun 2, 2026 | 223.20 | 231.80 | 214.40 | 216.00 | 216.00 | -0.37% | 1,335,298 |
| Jun 1, 2026 | 217.80 | 220.25 | 209.80 | 216.80 | 216.80 | 1.59% | 538,763 |
| May 29, 2026 | 214.40 | 219.20 | 211.80 | 213.40 | 213.40 | -0.19% | 660,102 |
| May 28, 2026 | 210.80 | 215.86 | 208.60 | 213.80 | 213.80 | 2.00% | 657,928 |
| May 27, 2026 | 200.60 | 211.80 | 200.60 | 209.60 | 209.60 | 2.14% | 561,996 |
| May 26, 2026 | 204.20 | 209.00 | 202.60 | 205.20 | 205.20 | 0.29% | 610,447 |
| May 22, 2026 | 208.60 | 214.35 | 203.60 | 204.60 | 204.60 | -3.31% | 701,913 |
| May 21, 2026 | 195.00 | 215.65 | 195.00 | 211.60 | 211.60 | 6.87% | 981,373 |
| May 20, 2026 | 187.10 | 198.00 | 187.10 | 198.00 | 198.00 | 3.83% | 475,541 |
| May 19, 2026 | 198.40 | 201.00 | 190.20 | 190.70 | 190.70 | -2.15% | 565,570 |
| May 18, 2026 | 188.50 | 199.20 | 188.50 | 194.90 | 194.90 | -1.07% | 607,285 |
| May 15, 2026 | 190.00 | 198.10 | 185.50 | 197.00 | 197.00 | 3.14% | 1,040,512 |