YouGov plc (LON:YOU)
London · Delayed Price · Currency is GBP · Price in GBX 195.34
+0.74 (0.38%)
Mar 4, 2026, 9:43 AM GMT
YouGov Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 196.80 | 205.00 | 192.60 | 196.00 | - | -4.39% | 494,366 |
| 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% | 921,566 |
| 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% | 1,004,686 |
| 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 |
| Feb 19, 2026 | 203.00 | 210.00 | 201.50 | 208.00 | 208.00 | 2.21% | 1,367,422 |
| Feb 18, 2026 | 207.50 | 208.50 | 202.46 | 203.50 | 203.50 | -0.25% | 434,338 |
| Feb 17, 2026 | 202.50 | 208.00 | 201.95 | 204.00 | 204.00 | 0.99% | 1,343,089 |
| Feb 16, 2026 | 207.00 | 207.00 | 201.00 | 202.00 | 202.00 | -0.74% | 1,058,917 |
| Feb 13, 2026 | 206.00 | 213.00 | 203.50 | 203.50 | 203.50 | -1.69% | 564,623 |
| Feb 12, 2026 | 210.00 | 211.50 | 202.00 | 207.00 | 207.00 | -0.24% | 492,159 |
| Feb 11, 2026 | 208.50 | 211.00 | 204.00 | 207.50 | 207.50 | -0.72% | 589,239 |
| Feb 10, 2026 | 216.00 | 217.00 | 201.00 | 209.00 | 209.00 | -3.46% | 1,443,984 |
| Feb 9, 2026 | 207.00 | 216.50 | 205.00 | 216.50 | 216.50 | 5.35% | 934,681 |
| Feb 6, 2026 | 213.50 | 213.50 | 202.00 | 205.50 | 205.50 | 0.98% | 1,331,037 |
| Feb 5, 2026 | 209.00 | 210.00 | 202.50 | 203.50 | 203.50 | -1.93% | 1,699,597 |
| Feb 4, 2026 | 225.00 | 225.00 | 202.00 | 207.50 | 207.50 | -6.11% | 3,350,566 |
| Feb 3, 2026 | 238.00 | 239.50 | 221.00 | 221.00 | 221.00 | -7.72% | 1,530,450 |
| Feb 2, 2026 | 241.00 | 241.00 | 230.50 | 239.50 | 239.50 | - | 788,447 |
| Jan 30, 2026 | 245.00 | 249.50 | 236.50 | 239.50 | 239.50 | -2.24% | 984,176 |
| Jan 29, 2026 | 255.50 | 255.50 | 245.00 | 245.00 | 245.00 | -2.39% | 482,536 |
| Jan 28, 2026 | 258.50 | 261.50 | 247.50 | 251.00 | 251.00 | -2.52% | 652,352 |
| Jan 27, 2026 | 264.00 | 267.50 | 256.00 | 257.50 | 257.50 | -1.34% | 759,335 |
| Jan 26, 2026 | 253.00 | 261.50 | 250.50 | 261.00 | 261.00 | 3.37% | 656,010 |
| Jan 23, 2026 | 250.00 | 257.50 | 250.00 | 252.50 | 252.50 | 1.00% | 1,190,371 |
| Jan 22, 2026 | 244.00 | 251.50 | 242.26 | 250.00 | 250.00 | 4.17% | 746,587 |
| Jan 21, 2026 | 237.00 | 240.90 | 233.00 | 240.00 | 240.00 | 1.91% | 743,551 |
| Jan 20, 2026 | 236.00 | 239.00 | 229.50 | 235.50 | 235.50 | -0.63% | 1,013,964 |
| Jan 19, 2026 | 240.50 | 243.50 | 232.25 | 237.00 | 237.00 | -2.87% | 635,017 |
| Jan 16, 2026 | 255.00 | 255.00 | 243.00 | 244.00 | 244.00 | -2.79% | 469,084 |
| Jan 15, 2026 | 255.00 | 255.00 | 246.00 | 251.00 | 251.00 | 3.51% | 763,024 |
| Jan 14, 2026 | 243.50 | 245.50 | 238.00 | 242.50 | 242.50 | -0.21% | 332,392 |
| Jan 13, 2026 | 245.00 | 255.50 | 238.00 | 243.00 | 243.00 | -0.61% | 565,582 |
| Jan 12, 2026 | 248.00 | 255.50 | 242.50 | 244.50 | 244.50 | -0.41% | 422,922 |
| Jan 9, 2026 | 256.00 | 256.00 | 244.00 | 245.50 | 245.50 | -1.80% | 493,145 |
| Jan 8, 2026 | 248.00 | 254.00 | 246.00 | 250.00 | 250.00 | 0.40% | 289,659 |
| Jan 7, 2026 | 253.50 | 253.63 | 246.00 | 249.00 | 249.00 | -0.60% | 400,843 |
| Jan 6, 2026 | 253.50 | 253.50 | 244.50 | 250.50 | 250.50 | -0.20% | 274,946 |
| Jan 5, 2026 | 261.00 | 261.00 | 244.92 | 251.00 | 251.00 | -1.57% | 582,073 |
| Jan 2, 2026 | 263.00 | 263.00 | 250.93 | 255.00 | 255.00 | -0.58% | 315,704 |
| Dec 31, 2025 | 261.00 | 261.00 | 255.00 | 256.50 | 256.50 | -1.72% | 202,976 |
| Dec 30, 2025 | 255.00 | 261.00 | 252.88 | 261.00 | 261.00 | 2.55% | 279,873 |
| Dec 29, 2025 | 261.00 | 261.00 | 251.00 | 254.50 | 254.50 | - | 172,580 |
| Dec 24, 2025 | 248.00 | 254.50 | 248.00 | 254.50 | 254.50 | 1.19% | 66,520 |
| Dec 23, 2025 | 258.00 | 258.00 | 249.00 | 251.50 | 251.50 | -0.20% | 218,123 |
| Dec 22, 2025 | 253.00 | 258.00 | 248.50 | 252.00 | 252.00 | -1.18% | 323,946 |
| Dec 19, 2025 | 254.00 | 259.50 | 251.50 | 255.00 | 255.00 | -0.58% | 297,421 |