YouGov plc (LON:YOU)
London · Delayed Price · Currency is GBP · Price in GBp 310.00
-2.00 (-0.64%)
Aug 1, 2025, 4:39 PM BST
YouGov Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 313.00 | 322.50 | 304.00 | 310.00 | 310.00 | -0.64% | 973,948 |
| Jul 31, 2025 | 313.00 | 327.00 | 308.00 | 312.00 | 312.00 | -0.64% | 580,975 |
| Jul 30, 2025 | 313.00 | 331.00 | 313.00 | 314.00 | 314.00 | -0.63% | 244,379 |
| Jul 29, 2025 | 316.00 | 326.00 | 315.50 | 316.00 | 316.00 | -0.78% | 270,862 |
| Jul 28, 2025 | 322.00 | 334.00 | 317.50 | 318.50 | 318.50 | -1.39% | 208,859 |
| Jul 25, 2025 | 316.00 | 328.00 | 316.00 | 323.00 | 323.00 | 0.31% | 132,600 |
| Jul 24, 2025 | 329.50 | 329.50 | 317.50 | 322.00 | 322.00 | 0.78% | 319,474 |
| Jul 23, 2025 | 313.00 | 328.50 | 313.00 | 319.50 | 319.50 | 0.79% | 344,047 |
| Jul 22, 2025 | 323.71 | 326.00 | 314.00 | 317.00 | 317.00 | -0.16% | 233,357 |
| Jul 21, 2025 | 323.00 | 324.00 | 313.00 | 317.50 | 317.50 | -0.47% | 365,456 |
| Jul 18, 2025 | 313.00 | 325.50 | 313.00 | 319.00 | 319.00 | 1.59% | 287,406 |
| Jul 17, 2025 | 324.00 | 333.00 | 313.50 | 314.00 | 314.00 | -1.57% | 1,444,271 |
| Jul 16, 2025 | 343.00 | 343.00 | 319.00 | 319.00 | 319.00 | -4.63% | 655,080 |
| Jul 15, 2025 | 350.50 | 365.50 | 331.00 | 334.50 | 334.50 | -4.43% | 1,407,765 |
| Jul 14, 2025 | 379.50 | 398.00 | 348.00 | 350.00 | 350.00 | -9.79% | 1,432,687 |
| Jul 11, 2025 | 394.03 | 399.00 | 388.00 | 388.00 | 388.00 | -1.52% | 444,078 |
| Jul 10, 2025 | 377.00 | 397.00 | 377.00 | 394.00 | 394.00 | 4.10% | 1,151,792 |
| Jul 9, 2025 | 383.75 | 386.00 | 373.00 | 378.50 | 378.50 | -0.39% | 893,994 |
| Jul 8, 2025 | 373.50 | 383.00 | 371.00 | 380.00 | 380.00 | 1.47% | 165,982 |
| Jul 7, 2025 | 380.00 | 392.50 | 371.58 | 374.50 | 374.50 | -0.66% | 169,553 |
| Jul 4, 2025 | 389.00 | 395.50 | 374.50 | 377.00 | 377.00 | -3.70% | 715,899 |
| Jul 3, 2025 | 398.00 | 398.00 | 383.50 | 391.50 | 391.50 | -1.26% | 372,430 |
| Jul 2, 2025 | 383.50 | 396.50 | 383.50 | 396.50 | 396.50 | 1.54% | 917,282 |
| Jul 1, 2025 | 375.00 | 397.50 | 373.00 | 390.50 | 390.50 | 4.13% | 624,482 |
| Jun 30, 2025 | 372.83 | 375.00 | 361.00 | 375.00 | 375.00 | 0.13% | 1,173,783 |
| Jun 27, 2025 | 359.50 | 375.00 | 354.00 | 374.50 | 374.50 | 4.61% | 342,335 |
| Jun 26, 2025 | 361.50 | 371.00 | 354.50 | 358.00 | 358.00 | -1.10% | 650,543 |
| Jun 25, 2025 | 368.00 | 380.00 | 362.00 | 362.00 | 362.00 | -0.55% | 460,818 |
| Jun 24, 2025 | 360.00 | 366.50 | 353.50 | 364.00 | 364.00 | 2.97% | 1,215,897 |
| Jun 23, 2025 | 346.50 | 359.50 | 343.00 | 353.50 | 353.50 | 1.00% | 807,188 |
| Jun 20, 2025 | 328.50 | 357.50 | 318.00 | 350.00 | 350.00 | 8.02% | 511,763 |
| Jun 19, 2025 | 317.00 | 325.50 | 314.50 | 324.00 | 324.00 | 1.89% | 199,337 |
| Jun 18, 2025 | 307.50 | 322.00 | 307.50 | 318.00 | 318.00 | 2.58% | 426,736 |
| Jun 17, 2025 | 310.50 | 323.50 | 307.00 | 310.00 | 310.00 | -1.43% | 307,197 |
| Jun 16, 2025 | 318.00 | 324.00 | 311.68 | 314.50 | 314.50 | -0.94% | 193,529 |
| Jun 13, 2025 | 322.00 | 334.00 | 316.50 | 317.50 | 317.50 | -3.93% | 339,485 |
| Jun 12, 2025 | 325.00 | 342.00 | 321.55 | 330.50 | 330.50 | 0.30% | 253,983 |
| Jun 11, 2025 | 345.50 | 347.00 | 329.50 | 329.50 | 329.50 | -4.49% | 810,988 |
| Jun 10, 2025 | 325.00 | 345.00 | 325.00 | 345.00 | 345.00 | 1.77% | 446,992 |
| Jun 9, 2025 | 345.50 | 345.50 | 329.00 | 339.00 | 339.00 | -1.31% | 698,495 |
| Jun 6, 2025 | 337.00 | 343.50 | 324.18 | 343.50 | 343.50 | 2.54% | 673,298 |
| Jun 5, 2025 | 330.00 | 335.00 | 315.50 | 335.00 | 335.00 | 2.60% | 239,884 |
| Jun 4, 2025 | 315.00 | 330.00 | 315.00 | 326.50 | 326.50 | 1.24% | 257,021 |
| Jun 3, 2025 | 317.00 | 330.00 | 317.00 | 322.50 | 322.50 | -0.62% | 1,016,337 |
| Jun 2, 2025 | 328.00 | 334.50 | 316.00 | 324.50 | 324.50 | -1.82% | 287,147 |
| May 30, 2025 | 320.00 | 334.00 | 317.00 | 330.50 | 330.50 | 1.54% | 349,031 |
| May 29, 2025 | 325.00 | 325.50 | 317.00 | 325.50 | 325.50 | 2.68% | 169,740 |
| May 28, 2025 | 310.00 | 324.50 | 310.00 | 317.00 | 317.00 | -1.09% | 323,169 |
| May 27, 2025 | 316.00 | 327.00 | 306.50 | 320.50 | 320.50 | 1.42% | 237,774 |
| May 23, 2025 | 306.00 | 321.50 | 306.00 | 316.00 | 316.00 | -0.32% | 1,134,372 |