YouGov plc (AIM:YOU)
London · Delayed Price · Currency is GBP · Price in GBX 204.60
-7.00 (-3.31%)
May 22, 2026, 5:30 PM GMT
YouGov Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 209.49 | 214.20 | 203.60 | 204.60 | 204.60 | -3.31% | 654,413 |
| May 21, 2026 | 198.00 | 215.40 | 195.00 | 211.60 | 211.60 | 6.87% | 981,375 |
| May 20, 2026 | 194.07 | 198.00 | 187.10 | 198.00 | 198.00 | 3.83% | 421,041 |
| May 19, 2026 | 198.40 | 201.00 | 190.20 | 190.70 | 190.70 | -2.15% | 565,570 |
| May 18, 2026 | 188.50 | 198.70 | 188.50 | 194.90 | 194.90 | -1.07% | 546,318 |
| May 15, 2026 | 190.00 | 198.10 | 185.50 | 197.00 | 197.00 | 3.14% | 1,040,512 |
| May 14, 2026 | 198.10 | 198.10 | 185.50 | 191.00 | 191.00 | 1.43% | 839,273 |
| May 13, 2026 | 186.20 | 194.40 | 186.20 | 188.30 | 188.30 | -1.57% | 1,509,676 |
| May 12, 2026 | 189.40 | 199.03 | 186.80 | 191.30 | 191.30 | -2.94% | 1,761,422 |
| May 11, 2026 | 197.40 | 202.20 | 188.80 | 197.10 | 197.10 | 2.02% | 1,493,966 |
| May 8, 2026 | 190.00 | 196.90 | 190.00 | 193.20 | 193.20 | 1.31% | 552,022 |
| May 7, 2026 | 195.90 | 195.90 | 183.00 | 190.70 | 190.70 | 2.25% | 1,839,861 |
| May 6, 2026 | 191.70 | 197.60 | 186.50 | 186.50 | 186.50 | -1.58% | 2,067,704 |
| May 5, 2026 | 185.60 | 194.85 | 180.90 | 189.50 | 189.50 | -0.32% | 432,425 |
| May 1, 2026 | 193.70 | 199.50 | 184.90 | 190.10 | 190.10 | 0.26% | 227,852 |
| Apr 30, 2026 | 184.00 | 191.90 | 181.10 | 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 | 189.30 | 184.40 | 185.50 | 185.50 | -0.43% | 848,705 |
| 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% | 1,245,830 |
| Apr 23, 2026 | 189.60 | 190.30 | 185.90 | 189.00 | 189.00 | -0.21% | 737,427 |
| Apr 22, 2026 | 181.90 | 192.50 | 181.90 | 189.40 | 189.40 | 1.45% | 1,110,237 |
| Apr 21, 2026 | 186.00 | 197.30 | 186.00 | 186.70 | 186.70 | -2.40% | 621,963 |
| Apr 20, 2026 | 187.00 | 194.90 | 187.00 | 191.30 | 191.30 | -1.90% | 599,011 |
| Apr 17, 2026 | 190.90 | 199.20 | 189.50 | 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 | 170.80 | 176.50 | 167.79 | 175.60 | 175.60 | 2.39% | 273,269 |
| Apr 10, 2026 | 173.00 | 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% | 437,038 |
| Apr 8, 2026 | 172.30 | 184.13 | 170.00 | 178.70 | 178.70 | 4.20% | 1,244,694 |
| Apr 7, 2026 | 172.00 | 176.00 | 164.80 | 171.50 | 171.50 | 3.31% | 577,889 |
| 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% | 888,676 |
| Mar 31, 2026 | 164.00 | 169.20 | 163.80 | 169.00 | 169.00 | 3.05% | 701,056 |
| Mar 30, 2026 | 165.80 | 165.80 | 158.40 | 164.00 | 164.00 | 1.23% | 1,276,557 |
| Mar 27, 2026 | 168.00 | 168.00 | 162.00 | 162.00 | 162.00 | -2.64% | 536,180 |
| Mar 26, 2026 | 163.00 | 167.40 | 157.12 | 166.40 | 166.40 | 2.34% | 1,489,051 |
| Mar 25, 2026 | 153.00 | 164.00 | 150.60 | 162.60 | 162.60 | 5.72% | 3,161,925 |
| Mar 24, 2026 | 174.00 | 174.00 | 135.40 | 153.80 | 153.80 | -11.61% | 6,515,089 |
| Mar 23, 2026 | 181.00 | 182.00 | 172.50 | 174.00 | 174.00 | -3.55% | 1,997,366 |
| Mar 20, 2026 | 185.80 | 185.80 | 174.80 | 180.40 | 180.40 | 1.23% | 1,670,792 |
| Mar 19, 2026 | 181.60 | 188.40 | 178.00 | 178.20 | 178.20 | -2.62% | 996,737 |
| Mar 18, 2026 | 186.40 | 190.00 | 182.80 | 183.00 | 183.00 | -3.17% | 535,005 |
| Mar 17, 2026 | 183.20 | 192.00 | 182.40 | 189.00 | 189.00 | 1.61% | 2,635,539 |
| Mar 16, 2026 | 192.00 | 192.00 | 182.80 | 186.00 | 186.00 | -1.06% | 468,914 |
| Mar 13, 2026 | 184.40 | 188.80 | 182.20 | 188.00 | 188.00 | 1.18% | 746,466 |
| Mar 12, 2026 | 187.60 | 192.00 | 184.40 | 185.80 | 185.80 | -2.21% | 404,445 |
| Mar 11, 2026 | 188.00 | 195.00 | 187.80 | 190.00 | 190.00 | -1.14% | 533,585 |