YouGov Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.80	2.82	2.80	2.80	2.80	-4.11%	15
Jan 29, 2026	2.92	2.92	2.92	2.92	2.92	-2.67%	-
Jan 28, 2026	2.96	3.00	2.96	3.00	3.00	-	1,600
Jan 27, 2026	3.00	3.00	3.00	3.00	3.00	2.74%	-
Jan 26, 2026	2.88	2.92	2.88	2.92	2.92	-	10
Jan 23, 2026	2.86	2.92	2.86	2.92	2.92	5.04%	4,505
Jan 22, 2026	2.74	2.78	2.74	2.78	2.78	2.21%	5
Jan 21, 2026	2.70	2.72	2.70	2.72	2.72	0.74%	5
Jan 20, 2026	2.70	2.70	2.70	2.70	2.70	-2.88%	5
Jan 19, 2026	2.78	2.78	2.78	2.78	2.78	-1.42%	5
Jan 16, 2026	2.88	2.88	2.82	2.82	2.82	-2.08%	5
Jan 15, 2026	2.82	2.88	2.82	2.88	2.88	3.60%	20,010
Jan 14, 2026	2.78	2.78	2.78	2.78	2.78	-1.42%	-
Jan 13, 2026	2.80	2.82	2.78	2.82	2.82	-	510
Jan 12, 2026	2.82	2.82	2.82	2.82	2.82	-1.40%	-
Jan 9, 2026	2.88	2.88	2.86	2.86	2.86	-0.69%	5
Jan 8, 2026	2.86	2.88	2.86	2.88	2.88	-0.69%	5
Jan 7, 2026	2.90	2.90	2.90	2.90	2.90	0.69%	1,500
Jan 6, 2026	2.88	2.88	2.88	2.88	2.88	-	1,500
Jan 5, 2026	2.94	2.94	2.88	2.88	2.88	-0.69%	5
Jan 2, 2026	2.94	2.96	2.90	2.90	2.90	-0.68%	1,014
Dec 30, 2025	2.92	2.92	2.92	2.92	2.92	-	-
Dec 29, 2025	2.86	2.92	2.86	2.92	2.92	-0.68%	5
Dec 23, 2025	2.86	2.94	2.86	2.94	2.94	2.08%	1,500
Dec 22, 2025	2.90	2.90	2.88	2.88	2.88	-0.69%	11,486
Dec 19, 2025	2.90	2.90	2.90	2.90	2.90	-	-
Dec 18, 2025	2.94	2.94	2.90	2.90	2.90	-2.03%	5
Dec 17, 2025	2.86	2.96	2.86	2.96	2.96	2.07%	10
Dec 16, 2025	2.90	2.90	2.88	2.90	2.90	-2.03%	6
Dec 15, 2025	2.96	2.96	2.96	2.96	2.96	-0.67%	-
Dec 12, 2025	2.98	2.98	2.98	2.98	2.98	2.76%	-
Dec 11, 2025	2.88	2.90	2.88	2.90	2.90	-1.36%	3
Dec 10, 2025	2.94	2.94	2.94	2.94	2.94	2.08%	-
Dec 9, 2025	2.84	2.88	2.84	2.88	2.88	-	3
Dec 8, 2025	2.88	2.88	2.88	2.88	2.88	-	3
Dec 5, 2025	2.90	2.90	2.88	2.88	2.88	-2.04%	3
Dec 4, 2025	2.92	2.98	2.92	2.94	2.94	1.38%	1,203
Dec 3, 2025	2.92	2.92	2.86	2.90	2.90	-2.68%	506
Dec 2, 2025	2.98	2.98	2.98	2.98	2.98	-0.67%	-
Dec 1, 2025	2.92	3.00	2.92	3.00	3.00	0.67%	2,003
Nov 28, 2025	2.92	2.98	2.92	2.98	2.98	1.36%	1,503
Nov 27, 2025	2.90	2.98	2.90	2.94	2.94	-1.34%	1,681
Nov 26, 2025	2.98	2.98	2.98	2.98	2.87	4.20%	-
Nov 25, 2025	2.86	2.86	2.86	2.86	2.76	-3.38%	-
Nov 24, 2025	2.90	2.96	2.90	2.96	2.86	2.78%	4,014
Nov 21, 2025	2.88	2.88	2.88	2.88	2.78	-4.64%	-
Nov 20, 2025	3.02	3.02	3.02	3.02	2.91	-7.93%	-
Nov 19, 2025	3.28	3.28	3.28	3.28	3.16	1.86%	-
Nov 18, 2025	2.86	3.22	2.86	3.22	3.11	15.00%	3,103
Nov 17, 2025	2.80	2.80	2.80	2.80	2.70	-	-