YouGov plc (AIM:YOU)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 285.80
+7.40 (2.66%)
Nov 4, 2026, 3:35 PM GMT
YouGov Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 282.00 | 285.80 | 275.80 | 285.80 | 285.80 | 2.66% | 646,443 |
| Nov 3, 2026 | 271.60 | 281.60 | 270.00 | 278.40 | 278.40 | 1.16% | 231,347 |
| Nov 2, 2026 | 282.00 | 282.00 | 268.20 | 275.20 | 275.20 | 1.10% | 333,273 |
| Oct 30, 2026 | 277.80 | 278.20 | 271.20 | 272.20 | 272.20 | -1.16% | 203,631 |
| Oct 29, 2026 | 281.00 | 281.00 | 271.60 | 275.40 | 275.40 | 0.66% | 140,510 |
| Oct 28, 2026 | 279.00 | 281.80 | 273.60 | 273.60 | 273.60 | -1.87% | 390,242 |
| Oct 27, 2026 | 275.40 | 281.60 | 275.00 | 278.80 | 278.80 | 1.31% | 416,498 |
| Oct 26, 2026 | 268.60 | 281.00 | 268.00 | 275.20 | 275.20 | 2.61% | 471,034 |
| Oct 23, 2026 | 275.00 | 278.00 | 265.40 | 268.20 | 268.20 | -2.97% | 519,448 |
| Oct 22, 2026 | 281.60 | 284.30 | 275.95 | 276.40 | 276.40 | -2.61% | 396,827 |
| Oct 21, 2026 | 284.00 | 292.00 | 282.00 | 283.80 | 283.80 | -0.35% | 526,843 |
| Oct 20, 2026 | 295.00 | 295.00 | 280.40 | 284.80 | 284.80 | -0.70% | 518,036 |
| Oct 19, 2026 | 297.00 | 303.00 | 281.60 | 286.80 | 286.80 | -1.71% | 623,449 |
| Oct 16, 2026 | 298.00 | 304.60 | 291.80 | 291.80 | 291.80 | -0.68% | 474,112 |
| Oct 15, 2026 | 292.20 | 299.80 | 288.60 | 293.80 | 293.80 | - | 414,700 |
| Oct 14, 2026 | 307.00 | 314.50 | 288.00 | 293.80 | 293.80 | -4.11% | 834,139 |
| Oct 13, 2026 | 281.80 | 319.40 | 267.80 | 306.40 | 306.40 | 13.73% | 2,898,332 |
| Oct 12, 2026 | 273.00 | 275.00 | 268.00 | 269.40 | 269.40 | -0.59% | 366,496 |
| Oct 9, 2026 | 270.00 | 272.80 | 266.10 | 271.00 | 271.00 | 2.81% | 789,825 |
| Oct 8, 2026 | 261.00 | 269.00 | 261.00 | 263.60 | 263.60 | -0.53% | 144,071 |
| Oct 7, 2026 | 264.40 | 269.00 | 264.00 | 265.00 | 265.00 | -0.23% | 843,913 |
| Oct 6, 2026 | 269.00 | 269.00 | 261.00 | 265.60 | 265.60 | 1.61% | 123,233 |
| Oct 5, 2026 | 261.80 | 268.80 | 255.20 | 261.40 | 261.40 | -2.61% | 257,407 |
| Oct 2, 2026 | 271.00 | 271.00 | 263.00 | 268.40 | 268.40 | 0.15% | 1,039,523 |
| Oct 1, 2026 | 260.00 | 270.20 | 255.00 | 268.00 | 268.00 | 1.59% | 1,323,493 |
| Sep 30, 2026 | 267.60 | 267.60 | 262.80 | 263.80 | 263.80 | -1.42% | 508,213 |
| Sep 29, 2026 | 269.60 | 270.40 | 263.20 | 267.60 | 267.60 | -0.15% | 300,262 |
| Sep 28, 2026 | 263.20 | 270.40 | 262.50 | 268.00 | 268.00 | 1.82% | 395,771 |
| Sep 25, 2026 | 262.60 | 267.00 | 260.60 | 263.20 | 263.20 | 0.69% | 394,375 |
| Sep 24, 2026 | 262.60 | 272.60 | 259.80 | 261.40 | 261.40 | -1.88% | 208,328 |
| Sep 23, 2026 | 274.40 | 274.40 | 263.10 | 266.40 | 266.40 | 0.23% | 177,911 |
| Sep 22, 2026 | 269.20 | 273.00 | 265.00 | 265.80 | 265.80 | -0.82% | 580,194 |
| Sep 21, 2026 | 265.20 | 273.00 | 263.00 | 268.00 | 268.00 | 1.82% | 381,241 |
| Sep 18, 2026 | 261.00 | 273.00 | 261.00 | 263.20 | 263.20 | -1.20% | 126,088 |
| Sep 17, 2026 | 271.00 | 274.40 | 261.60 | 266.40 | 266.40 | -0.52% | 251,600 |
| Sep 16, 2026 | 267.00 | 271.00 | 264.30 | 267.80 | 267.80 | -0.45% | 137,873 |
| Sep 15, 2026 | 274.40 | 274.40 | 266.60 | 269.00 | 269.00 | -0.66% | 222,683 |
| Sep 14, 2026 | 263.60 | 270.80 | 261.20 | 270.80 | 270.80 | 1.88% | 916,508 |
| Sep 11, 2026 | 263.00 | 273.00 | 263.00 | 265.80 | 265.80 | - | 134,792 |
| Sep 10, 2026 | 272.40 | 281.40 | 264.00 | 265.80 | 265.80 | -2.42% | 392,866 |
| Sep 9, 2026 | 271.20 | 274.00 | 269.20 | 272.40 | 272.40 | 0.67% | 537,356 |
| Sep 8, 2026 | 281.40 | 281.40 | 268.00 | 270.60 | 270.60 | -0.51% | 721,695 |
| Sep 7, 2026 | 284.20 | 287.20 | 270.60 | 272.00 | 272.00 | -1.95% | 265,105 |
| Sep 4, 2026 | 290.00 | 293.40 | 274.80 | 277.40 | 277.40 | -2.53% | 425,654 |
| 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 |