YouGov (YOU) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. YouGov

Date Open High Low Close* Volume
30/09/2022 905.00p 930.00p 880.00p 880.00p 146269
29/09/2022 915.00p 930.00p 880.00p 898.00p 108926
28/09/2022 935.00p 939.80p 900.00p 900.00p 46072
27/09/2022 960.00p 984.00p 930.00p 930.00p 762306
26/09/2022 988.00p 1,000.00p 940.00p 960.00p 53667
23/09/2022 1,002.50p 1,025.00p 976.00p 1,020.00p 78869
22/09/2022 1,002.50p 1,025.00p 980.00p 1,000.00p 83749
21/09/2022 1,000.00p 1,020.00p 980.00p 1,010.00p 36514
20/09/2022 993.00p 1,046.33p 980.00p 1,040.00p 174243
16/09/2022 1,020.00p 1,060.00p 968.78p 1,060.00p 72847
15/09/2022 997.00p 1,060.00p 984.00p 1,040.00p 27903
14/09/2022 970.00p 1,020.00p 970.00p 1,010.00p 60916
13/09/2022 950.00p 990.00p 936.00p 990.00p 591230
12/09/2022 960.00p 970.00p 930.00p 960.00p 395259
09/09/2022 950.00p 968.00p 930.00p 960.00p 410849
08/09/2022 970.00p 978.00p 950.00p 958.00p 37595
07/09/2022 989.00p 993.20p 960.00p 960.00p 239893
06/09/2022 1,000.00p 1,010.00p 972.00p 976.00p 172729
05/09/2022 960.00p 1,005.00p 940.00p 1,005.00p 93364
02/09/2022 975.00p 990.00p 960.00p 980.00p 17971
01/09/2022 1,002.00p 1,010.00p 960.00p 978.00p 97334
31/08/2022 1,005.00p 1,020.00p 990.00p 1,000.00p 301476
30/08/2022 1,030.00p 1,065.00p 990.00p 1,000.00p 455693
26/08/2022 1,097.50p 1,120.00p 1,015.00p 1,035.00p 142999
25/08/2022 1,132.50p 1,150.00p 1,085.00p 1,097.50p 21124
24/08/2022 1,167.50p 1,180.00p 1,115.00p 1,132.50p 104632
23/08/2022 1,187.50p 1,200.00p 1,145.00p 1,165.00p 283994
22/08/2022 1,227.50p 1,230.00p 1,170.00p 1,185.00p 519542
19/08/2022 1,185.00p 1,235.00p 1,185.00p 1,235.00p 195279
18/08/2022 1,165.00p 1,220.00p 1,150.00p 1,220.00p 40755
17/08/2022 1,185.00p 1,200.00p 1,150.45p 1,160.00p 223344
16/08/2022 1,142.50p 1,180.00p 1,135.00p 1,175.00p 492867
15/08/2022 1,100.00p 1,155.00p 1,070.00p 1,155.00p 77899
12/08/2022 1,037.50p 1,115.00p 1,020.00p 1,100.00p 318502
11/08/2022 1,010.00p 1,055.00p 1,002.00p 1,040.00p 30063
10/08/2022 1,020.00p 1,030.00p 1,000.00p 1,015.00p 132969
09/08/2022 1,025.00p 1,030.00p 1,010.00p 1,020.00p 149123
08/08/2022 1,062.50p 1,070.00p 1,004.00p 1,040.00p 384795
05/08/2022 1,010.00p 1,072.00p 1,010.00p 1,060.00p 521814
04/08/2022 1,010.00p 1,015.00p 980.00p 1,010.00p 423146
03/08/2022 1,050.00p 1,060.00p 1,010.00p 1,035.00p 145559
02/08/2022 1,070.00p 1,110.00p 1,033.00p 1,050.00p 147655
01/08/2022 1,090.00p 1,109.00p 1,050.00p 1,080.00p 211962
29/07/2022 1,115.00p 1,160.00p 1,070.00p 1,095.00p 211577
28/07/2022 1,092.50p 1,105.00p 1,080.00p 1,085.00p 254515
27/07/2022 1,070.00p 1,105.00p 1,056.00p 1,080.00p 112109
26/07/2022 1,075.00p 1,090.00p 1,030.00p 1,055.00p 175111
25/07/2022 1,035.00p 1,100.00p 1,035.00p 1,080.00p 174507
22/07/2022 1,000.00p 1,080.00p 980.00p 1,060.00p 66766
21/07/2022 925.00p 1,020.00p 910.00p 984.00p 509830
20/07/2022 920.00p 940.00p 900.00p 938.00p 89047
19/07/2022 910.00p 930.00p 890.00p 900.00p 254957
18/07/2022 910.00p 926.00p 890.00p 920.00p 133137
15/07/2022 925.00p 940.00p 900.00p 918.00p 77730
14/07/2022 925.00p 940.00p 911.10p 920.00p 25199
13/07/2022 910.00p 939.00p 890.00p 920.00p 299158
12/07/2022 895.00p 918.00p 880.00p 898.00p 224893
11/07/2022 895.00p 920.00p 890.60p 900.00p 249868
08/07/2022 880.00p 900.00p 870.00p 900.00p 237113
07/07/2022 875.00p 900.00p 860.00p 880.00p 1613674
06/07/2022 860.00p 862.00p 840.00p 860.00p 305108
05/07/2022 900.00p 905.00p 850.00p 850.00p 122952
04/07/2022 880.00p 908.00p 870.00p 900.00p 72778
01/07/2022 850.00p 880.00p 840.00p 862.00p 352964
30/06/2022 885.00p 885.00p 830.00p 860.00p 157258
29/06/2022 935.00p 950.00p 880.00p 884.00p 586593
28/06/2022 942.00p 950.00p 920.00p 940.00p 302320
27/06/2022 955.00p 984.00p 930.00p 930.00p 64655
24/06/2022 965.00p 980.00p 938.72p 960.00p 152959
23/06/2022 935.00p 980.00p 915.00p 960.00p 442142
22/06/2022 1,000.00p 1,000.00p 911.00p 960.00p 163015
21/06/2022 1,010.00p 1,020.00p 981.00p 990.00p 96655
20/06/2022 1,035.00p 1,050.00p 1,000.00p 1,015.00p 88159
17/06/2022 1,045.00p 1,070.00p 1,030.00p 1,035.00p 106877
16/06/2022 1,100.00p 1,100.00p 1,025.00p 1,040.00p 593500
15/06/2022 1,145.00p 1,145.00p 1,090.00p 1,090.00p 137127
14/06/2022 1,160.00p 1,175.50p 1,140.00p 1,140.00p 321694
13/06/2022 1,175.00p 1,180.00p 1,131.00p 1,140.00p 172734
10/06/2022 1,155.00p 1,210.00p 1,136.00p 1,150.00p 197286
09/06/2022 1,215.00p 1,215.00p 1,150.00p 1,150.00p 135333
08/06/2022 1,220.00p 1,239.40p 1,190.00p 1,210.00p 138388
07/06/2022 1,305.00p 1,305.00p 1,210.00p 1,210.00p 85293
06/06/2022 1,380.00p 1,380.00p 1,285.00p 1,290.00p 246494
01/06/2022 1,312.50p 1,396.00p 1,312.50p 1,390.00p 1099856
31/05/2022 1,285.00p 1,375.15p 1,260.00p 1,375.00p 308029
30/05/2022 1,237.50p 1,320.00p 1,225.00p 1,295.00p 61529
27/05/2022 1,170.00p 1,237.50p 1,160.00p 1,237.50p 209961
26/05/2022 1,170.00p 1,180.00p 1,145.00p 1,145.00p 31752
25/05/2022 1,145.00p 1,185.00p 1,135.00p 1,175.00p 145360
24/05/2022 1,075.00p 1,160.00p 1,075.00p 1,155.00p 74439
23/05/2022 1,050.00p 1,105.00p 1,030.00p 1,105.00p 85879
20/05/2022 1,040.00p 1,070.00p 1,035.00p 1,050.00p 580254
19/05/2022 1,035.00p 1,080.00p 1,005.00p 1,040.00p 169916
18/05/2022 1,095.00p 1,110.00p 1,030.00p 1,040.00p 61629
17/05/2022 1,085.00p 1,164.00p 1,080.00p 1,100.00p 246315
16/05/2022 1,120.00p 1,120.00p 1,081.00p 1,100.00p 39175
13/05/2022 1,125.00p 1,140.00p 1,110.00p 1,120.00p 96444
12/05/2022 1,145.00p 1,145.00p 1,100.00p 1,120.00p 83425
11/05/2022 1,140.00p 1,160.00p 1,120.00p 1,145.00p 283960
10/05/2022 1,185.00p 1,200.00p 1,110.00p 1,150.00p 119359
09/05/2022 1,225.00p 1,249.00p 1,170.00p 1,170.00p 237919
06/05/2022 1,230.00p 1,280.00p 1,200.00p 1,280.00p 155985
05/05/2022 1,230.00p 1,260.00p 1,205.00p 1,250.00p 50288
04/05/2022 1,235.00p 1,260.00p 1,200.00p 1,260.00p 20129
03/05/2022 1,245.00p 1,269.50p 1,203.60p 1,260.00p 142048
29/04/2022 1,245.00p 1,260.00p 1,220.00p 1,255.00p 51479
28/04/2022 1,240.00p 1,270.00p 1,230.00p 1,250.00p 82820
27/04/2022 1,217.50p 1,250.00p 1,200.00p 1,220.00p 611418
26/04/2022 1,225.00p 1,250.00p 1,200.00p 1,210.00p 410306
25/04/2022 1,297.50p 1,300.00p 1,180.00p 1,180.00p 117592
22/04/2022 1,297.50p 1,315.00p 1,280.00p 1,297.50p 77829
21/04/2022 1,305.00p 1,330.00p 1,296.00p 1,300.00p 233112
20/04/2022 1,275.00p 1,320.00p 1,250.00p 1,320.00p 434684
19/04/2022 1,255.00p 1,300.00p 1,240.00p 1,300.00p 467341
15/04/2022 1,265.00p 1,290.65p 1,240.00p 1,290.00p 168364
14/04/2022 1,265.00p 1,290.65p 1,240.00p 1,290.00p 168364
13/04/2022 1,282.50p 1,290.00p 1,250.00p 1,265.00p 58120
12/04/2022 1,310.00p 1,320.00p 1,270.00p 1,275.00p 418939
11/04/2022 1,310.00p 1,320.00p 1,300.00p 1,310.00p 67375
08/04/2022 1,310.00p 1,320.00p 1,210.00p 1,320.00p 307705
07/04/2022 1,310.00p 1,320.00p 1,301.00p 1,310.00p 132139
06/04/2022 1,315.00p 1,330.00p 1,300.00p 1,310.00p 489243
05/04/2022 1,335.00p 1,355.00p 1,285.00p 1,310.00p 218416
04/04/2022 1,352.50p 1,370.00p 1,310.00p 1,330.00p 284736
01/04/2022 1,372.50p 1,400.00p 1,335.00p 1,335.00p 41327
31/03/2022 1,372.50p 1,399.40p 1,360.00p 1,370.00p 283165
30/03/2022 1,375.00p 1,400.00p 1,345.00p 1,395.00p 428025
29/03/2022 1,370.00p 1,389.20p 1,350.00p 1,370.00p 211974
28/03/2022 1,350.00p 1,390.00p 1,330.00p 1,390.00p 40670
25/03/2022 1,345.00p 1,370.00p 1,325.00p 1,340.00p 1152488
24/03/2022 1,272.50p 1,369.00p 1,272.00p 1,330.00p 107399
23/03/2022 1,212.50p 1,290.50p 1,210.00p 1,290.00p 253312
22/03/2022 1,165.00p 1,227.20p 1,160.00p 1,220.00p 266120
21/03/2022 1,130.00p 1,140.00p 1,120.00p 1,140.00p 141158
18/03/2022 1,110.00p 1,140.00p 1,110.00p 1,120.00p 146248
17/03/2022 1,140.00p 1,160.00p 1,094.00p 1,120.00p 158845
16/03/2022 1,105.00p 1,160.00p 1,090.00p 1,120.00p 101659
15/03/2022 1,140.00p 1,160.00p 1,090.00p 1,090.00p 172172
14/03/2022 1,130.00p 1,158.00p 1,100.00p 1,130.00p 256340
11/03/2022 1,097.50p 1,160.00p 1,075.00p 1,100.00p 75333
10/03/2022 1,080.00p 1,104.00p 1,067.00p 1,092.50p 298641
09/03/2022 1,050.00p 1,100.00p 1,030.00p 1,100.00p 162794
08/03/2022 1,025.00p 1,065.00p 1,010.00p 1,050.00p 472940
07/03/2022 1,060.00p 1,069.00p 980.00p 1,030.00p 367578
04/03/2022 1,102.50p 1,119.00p 1,060.00p 1,070.00p 156004
03/03/2022 1,197.50p 1,220.00p 1,030.00p 1,105.00p 158947
02/03/2022 1,245.00p 1,260.00p 1,155.00p 1,155.00p 40301
01/03/2022 1,300.00p 1,315.00p 1,200.00p 1,200.00p 185522
28/02/2022 1,245.00p 1,325.00p 1,220.00p 1,325.00p 302462
25/02/2022 1,220.00p 1,270.00p 1,215.00p 1,225.00p 200004
24/02/2022 1,250.00p 1,250.00p 1,200.00p 1,215.00p 71099
23/02/2022 1,285.00p 1,300.00p 1,250.00p 1,250.00p 267427
22/02/2022 1,305.00p 1,319.00p 1,270.00p 1,275.00p 233690
21/02/2022 1,345.00p 1,349.00p 1,315.00p 1,332.50p 30861
18/02/2022 1,375.00p 1,390.00p 1,330.00p 1,350.00p 124873
17/02/2022 1,390.00p 1,420.00p 1,361.50p 1,380.00p 52253
16/02/2022 1,380.00p 1,400.00p 1,370.00p 1,400.00p 151384
15/02/2022 1,345.00p 1,390.00p 1,335.00p 1,395.00p 496029
14/02/2022 1,385.00p 1,400.00p 1,315.00p 1,340.00p 53337
11/02/2022 1,390.00p 1,400.00p 1,370.00p 1,380.00p 447633
10/02/2022 1,295.00p 1,500.00p 1,295.00p 1,390.00p 330711
09/02/2022 1,247.50p 1,300.00p 1,240.00p 1,300.00p 130441
08/02/2022 1,220.00p 1,240.00p 1,210.00p 1,240.00p 324530
07/02/2022 1,225.00p 1,240.00p 1,202.00p 1,217.50p 89792
04/02/2022 1,230.00p 1,239.40p 1,170.00p 1,230.00p 189781
03/02/2022 1,240.00p 1,260.00p 1,205.00p 1,205.00p 91251
02/02/2022 1,157.50p 1,250.00p 1,157.50p 1,225.00p 1700567
01/02/2022 1,185.00p 1,200.00p 1,131.60p 1,190.00p 182297
31/01/2022 1,182.50p 1,220.00p 1,160.00p 1,160.00p 92937
28/01/2022 1,280.00p 1,292.00p 1,165.00p 1,190.00p 156359
27/01/2022 1,275.00p 1,275.00p 1,217.50p 1,230.00p 123598
26/01/2022 1,270.00p 1,300.00p 1,270.00p 1,300.00p 88625
25/01/2022 1,240.00p 1,290.00p 1,230.00p 1,280.00p 166607
24/01/2022 1,300.00p 1,320.00p 1,211.00p 1,230.00p 79284
21/01/2022 1,345.00p 1,360.00p 1,280.00p 1,300.00p 90257
20/01/2022 1,362.50p 1,370.00p 1,330.00p 1,350.00p 266083
19/01/2022 1,435.00p 1,435.00p 1,350.00p 1,350.00p 212693
18/01/2022 1,435.00p 1,460.00p 1,420.00p 1,420.00p 114407
17/01/2022 1,440.00p 1,460.00p 1,420.00p 1,460.00p 37340
14/01/2022 1,455.00p 1,460.00p 1,429.00p 1,440.00p 42146
13/01/2022 1,455.00p 1,470.00p 1,440.00p 1,470.00p 444838
12/01/2022 1,455.00p 1,462.50p 1,440.00p 1,450.00p 30159
10/01/2022 1,480.00p 1,490.00p 1,420.00p 1,450.00p 127762
07/01/2022 1,482.50p 1,500.00p 1,460.00p 1,460.00p 23737
06/01/2022 1,505.00p 1,520.00p 1,465.00p 1,475.00p 556254
05/01/2022 1,580.00p 1,600.00p 1,490.00p 1,520.00p 48096
04/01/2022 1,587.50p 1,600.00p 1,550.00p 1,570.00p 150064
31/12/2021 1,545.00p 1,600.00p 1,540.00p 1,600.00p 78305
30/12/2021 1,462.50p 1,560.00p 1,450.00p 1,560.00p 61931
29/12/2021 1,442.50p 1,475.00p 1,410.00p 1,475.00p 45244
24/12/2021 1,440.00p 1,475.00p 1,405.00p 1,405.00p 23480
23/12/2021 1,392.50p 1,450.00p 1,385.00p 1,430.00p 758026
22/12/2021 1,350.00p 1,410.00p 1,345.00p 1,390.00p 41707
21/12/2021 1,350.00p 1,375.00p 1,335.00p 1,350.00p 918035
20/12/2021 1,390.00p 1,390.00p 1,320.00p 1,350.00p 456176
17/12/2021 1,432.50p 1,463.57p 1,380.60p 1,400.00p 153651
16/12/2021 1,455.00p 1,465.00p 1,415.00p 1,415.00p 61609
15/12/2021 1,475.00p 1,475.00p 1,445.00p 1,450.00p 94158
14/12/2021 1,525.00p 1,525.00p 1,450.00p 1,450.00p 100385
13/12/2021 1,550.00p 1,550.00p 1,485.00p 1,485.00p 24661

*Close Price adjusted for both dividends and splits