YouGov plc (LON:YOU)
London · Delayed Price · Currency is GBP · Price in GBX 151.89
-22.11 (-12.71%)
Mar 24, 2026, 2:24 PM GMT
YouGov Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 174.00 | 174.00 | 137.20 | 144.00 | - | -17.24% | 1,071,682 |
| 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% | 1,670,793 |
| 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 |
| Mar 10, 2026 | 195.60 | 197.60 | 190.38 | 192.20 | 192.20 | -0.72% | 571,542 |
| Mar 9, 2026 | 200.00 | 205.00 | 193.60 | 193.60 | 193.60 | -3.92% | 570,249 |
| Mar 6, 2026 | 200.00 | 206.00 | 197.40 | 201.50 | 201.50 | 3.33% | 1,141,167 |
| Mar 5, 2026 | 192.00 | 198.13 | 188.60 | 195.00 | 195.00 | 1.67% | 757,018 |
| Mar 4, 2026 | 196.80 | 197.40 | 189.00 | 191.80 | 191.80 | -1.44% | 903,712 |
| Mar 3, 2026 | 203.00 | 205.00 | 192.60 | 194.60 | 194.60 | -5.07% | 673,277 |
| 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% | 1,395,340 |
| 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% | 1,104,918 |
| 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 | 211.00 | 211.00 | 204.00 | 207.50 | 207.50 | -0.72% | 589,240 |
| Feb 10, 2026 | 216.00 | 217.50 | 200.74 | 209.00 | 209.00 | -3.46% | 1,443,985 |
| Feb 9, 2026 | 207.00 | 216.50 | 205.00 | 216.50 | 216.50 | 5.35% | 934,679 |
| 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% | 3,366,069 |
| 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% | 774,335 |
| Jan 26, 2026 | 251.50 | 262.39 | 248.00 | 261.00 | 261.00 | 3.37% | 656,011 |
| 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 | 244.10 | 251.00 | 251.00 | 3.51% | 775,523 |
| Jan 14, 2026 | 243.50 | 245.50 | 238.00 | 242.50 | 242.50 | -0.21% | 332,392 |