YouGov plc YOU
LSE · United Kingdom · Commercial Services
GBp 268.00+4.20 (+1.59%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 268.00 | +1.59% | GBp 270.20 | GBp 270.20 | GBp 255.00 | 1.32M |
| 2026-09-30 | GBp 263.80 | -1.42% | GBp 267.60 | GBp 267.60 | GBp 262.80 | 508.21K |
| 2026-09-29 | GBp 267.60 | -0.15% | GBp 269.60 | GBp 270.40 | GBp 263.20 | 300.26K |
| 2026-09-28 | GBp 268.00 | +1.82% | GBp 263.20 | GBp 270.40 | GBp 262.48 | 395.77K |
| 2026-09-25 | GBp 263.20 | +0.69% | GBp 262.60 | GBp 267.00 | GBp 260.60 | 394.37K |
| 2026-09-24 | GBp 261.40 | -1.88% | GBp 262.60 | GBp 272.60 | GBp 259.80 | 208.33K |
| 2026-09-23 | GBp 266.40 | +0.23% | GBp 274.40 | GBp 274.40 | GBp 263.13 | 177.91K |
| 2026-09-22 | GBp 265.80 | -0.82% | GBp 269.20 | GBp 273.00 | GBp 265.00 | 580.19K |
| 2026-09-21 | GBp 268.00 | +1.82% | GBp 265.20 | GBp 273.00 | GBp 263.00 | 381.24K |
| 2026-09-18 | GBp 263.20 | -1.20% | GBp 261.00 | GBp 273.00 | GBp 261.00 | 126.09K |
| 2026-09-17 | GBp 266.40 | -0.52% | GBp 271.00 | GBp 274.40 | GBp 261.60 | 251.60K |
| 2026-09-16 | GBp 267.80 | -0.45% | GBp 267.00 | GBp 271.00 | GBp 264.28 | 137.87K |
| 2026-09-15 | GBp 269.00 | -0.66% | GBp 274.40 | GBp 274.40 | GBp 266.60 | 222.68K |
| 2026-09-14 | GBp 270.80 | +1.88% | GBp 263.60 | GBp 270.80 | GBp 261.20 | 916.51K |
| 2026-09-11 | GBp 265.80 | 0.00% | GBp 263.00 | GBp 273.00 | GBp 263.00 | 134.79K |
| 2026-09-10 | GBp 265.80 | -2.42% | GBp 272.40 | GBp 281.40 | GBp 264.00 | 392.87K |
| 2026-09-09 | GBp 272.40 | +0.67% | GBp 271.20 | GBp 274.00 | GBp 269.19 | 537.36K |
| 2026-09-08 | GBp 270.60 | -0.51% | GBp 281.40 | GBp 281.40 | GBp 268.00 | 721.69K |
| 2026-09-07 | GBp 272.00 | -1.95% | GBp 284.20 | GBp 287.20 | GBp 270.56 | 265.10K |
| 2026-09-04 | GBp 277.40 | -2.53% | GBp 290.00 | GBp 293.40 | GBp 274.83 | 425.65K |
| 2026-09-03 | GBp 284.60 | +13.30% | GBp 250.80 | GBp 288.80 | GBp 249.53 | 777.51K |
| 2026-09-02 | GBp 251.20 | -0.79% | GBp 256.00 | GBp 256.00 | GBp 247.40 | 366.92K |
| 2026-09-01 | GBp 253.20 | -1.71% | GBp 255.80 | GBp 262.80 | GBp 251.20 | 239.74K |
| 2026-08-28 | GBp 257.60 | -2.42% | GBp 266.00 | GBp 266.00 | GBp 255.80 | 1.24M |
| 2026-08-27 | GBp 264.00 | -0.83% | GBp 269.00 | GBp 269.00 | GBp 260.40 | 328.27K |
| 2026-08-26 | GBp 266.20 | -0.67% | GBp 270.00 | GBp 270.00 | GBp 260.20 | 270.94K |
| 2026-08-25 | GBp 268.00 | -0.30% | GBp 260.40 | GBp 272.20 | GBp 260.20 | 276.37K |
| 2026-08-24 | GBp 268.80 | +0.52% | GBp 264.60 | GBp 269.80 | GBp 260.20 | 364.60K |
| 2026-08-21 | GBp 267.40 | +0.91% | GBp 262.80 | GBp 273.80 | GBp 262.13 | 103.36K |
| 2026-08-20 | GBp 265.00 | +0.99% | GBp 264.00 | GBp 269.60 | GBp 260.80 | 172.33K |
| 2026-08-19 | GBp 262.40 | +1.00% | GBp 265.60 | GBp 265.60 | GBp 257.60 | 88.06K |
| 2026-08-18 | GBp 259.80 | -0.92% | GBp 260.60 | GBp 265.00 | GBp 255.00 | 272.07K |
| 2026-08-17 | GBp 262.20 | -2.09% | GBp 265.00 | GBp 271.00 | GBp 260.80 | 549.61K |
| 2026-08-14 | GBp 267.80 | +1.52% | GBp 257.40 | GBp 271.00 | GBp 257.40 | 612.80K |
| 2026-08-13 | GBp 263.80 | +4.43% | GBp 252.20 | GBp 266.60 | GBp 252.00 | 598.72K |
| 2026-08-12 | GBp 252.60 | -2.70% | GBp 262.20 | GBp 262.20 | GBp 249.00 | 496.23K |
| 2026-08-11 | GBp 259.60 | -1.37% | GBp 262.80 | GBp 263.40 | GBp 256.00 | 193.34K |
| 2026-08-10 | GBp 263.20 | -5.26% | GBp 278.60 | GBp 279.40 | GBp 263.20 | 726.83K |
| 2026-08-07 | GBp 277.80 | +1.31% | GBp 274.00 | GBp 279.60 | GBp 268.20 | 573.86K |
| 2026-08-06 | GBp 274.20 | +4.98% | GBp 259.80 | GBp 275.00 | GBp 259.60 | 1.22M |
| 2026-08-05 | GBp 261.20 | +0.23% | GBp 259.00 | GBp 265.60 | GBp 258.20 | 280.06K |
| 2026-08-04 | GBp 260.60 | +1.01% | GBp 262.40 | GBp 267.00 | GBp 257.25 | 995.68K |
| 2026-08-03 | GBp 258.00 | +0.86% | GBp 253.40 | GBp 262.00 | GBp 253.40 | 536.57K |
| 2026-07-31 | GBp 255.80 | +0.39% | GBp 258.80 | GBp 266.00 | GBp 253.60 | 214.98K |
| 2026-07-30 | GBp 254.80 | -2.23% | GBp 260.20 | GBp 270.00 | GBp 253.40 | 271.09K |
| 2026-07-29 | GBp 260.60 | +0.70% | GBp 263.00 | GBp 267.60 | GBp 258.80 | 1.93M |
| 2026-07-28 | GBp 258.80 | +6.15% | GBp 244.60 | GBp 261.40 | GBp 243.80 | 931.83K |
| 2026-07-27 | GBp 243.80 | +1.16% | GBp 244.00 | GBp 245.80 | GBp 235.00 | 1.63M |
| 2026-07-24 | GBp 241.00 | +2.47% | GBp 235.00 | GBp 241.80 | GBp 234.80 | 321.64K |
| 2026-07-23 | GBp 235.20 | -3.21% | GBp 244.60 | GBp 253.00 | GBp 235.20 | 1.14M |
| 2026-07-22 | GBp 243.00 | +0.08% | GBp 243.80 | GBp 255.00 | GBp 239.60 | 486.23K |
| 2026-07-21 | GBp 242.80 | -0.25% | GBp 242.80 | GBp 244.60 | GBp 240.20 | 487.76K |
| 2026-07-20 | GBp 243.40 | -0.25% | GBp 240.00 | GBp 250.80 | GBp 238.37 | 248.59K |
| 2026-07-17 | GBp 244.00 | -2.32% | GBp 251.00 | GBp 254.80 | GBp 242.20 | 305.82K |
| 2026-07-16 | GBp 249.80 | +1.30% | GBp 247.00 | GBp 254.40 | GBp 244.00 | 315.09K |
| 2026-07-15 | GBp 246.60 | -1.36% | GBp 250.60 | GBp 255.00 | GBp 243.00 | 505.53K |
| 2026-07-14 | GBp 250.00 | +0.24% | GBp 245.40 | GBp 251.80 | GBp 242.80 | 206.89K |
| 2026-07-13 | GBp 249.40 | +1.46% | GBp 245.40 | GBp 254.20 | GBp 245.40 | 744.49K |
| 2026-07-10 | GBp 245.80 | +3.80% | GBp 235.00 | GBp 246.20 | GBp 232.60 | 477.61K |
| 2026-07-09 | GBp 236.80 | +1.63% | GBp 237.40 | GBp 241.20 | GBp 231.40 | 406.65K |
| 2026-07-08 | GBp 233.00 | -1.60% | GBp 236.60 | GBp 239.78 | GBp 228.00 | 501.88K |
| 2026-07-07 | GBp 236.80 | +0.85% | GBp 241.40 | GBp 241.40 | GBp 230.40 | 421.92K |
| 2026-07-06 | GBp 234.80 | -0.93% | GBp 248.00 | GBp 248.00 | GBp 233.60 | 857.94K |
| 2026-07-03 | GBp 237.00 | +0.51% | GBp 236.60 | GBp 242.40 | GBp 231.00 | 828.81K |
| 2026-07-02 | GBp 235.80 | +2.88% | GBp 228.20 | GBp 235.80 | GBp 227.26 | 301.61K |
| 2026-07-01 | GBp 229.20 | +6.51% | GBp 220.00 | GBp 229.40 | GBp 211.00 | 483.40K |
| 2026-06-30 | GBp 215.20 | -0.09% | GBp 205.00 | GBp 219.60 | GBp 205.00 | 486.05K |
| 2026-06-29 | GBp 215.40 | +1.03% | GBp 220.00 | GBp 220.00 | GBp 210.00 | 170.62K |
| 2026-06-26 | GBp 213.20 | -0.28% | GBp 212.40 | GBp 217.40 | GBp 207.40 | 246.73K |
| 2026-06-25 | GBp 213.80 | -0.83% | GBp 209.00 | GBp 219.20 | GBp 209.00 | 317.98K |
| 2026-06-24 | GBp 215.60 | 0.00% | GBp 215.20 | GBp 220.00 | GBp 210.40 | 148.73K |
| 2026-06-23 | GBp 215.60 | -1.10% | GBp 219.80 | GBp 219.80 | GBp 213.60 | 187.20K |
| 2026-06-22 | GBp 218.00 | -2.68% | GBp 224.60 | GBp 225.06 | GBp 217.00 | 246.47K |
| 2026-06-19 | GBp 224.00 | +0.45% | GBp 223.60 | GBp 227.40 | GBp 215.80 | 463.58K |
| 2026-06-18 | GBp 223.00 | +2.58% | GBp 216.80 | GBp 224.80 | GBp 211.80 | 439.54K |
| 2026-06-17 | GBp 217.40 | -0.28% | GBp 223.40 | GBp 223.40 | GBp 214.60 | 2.14M |
| 2026-06-16 | GBp 218.00 | -4.39% | GBp 225.20 | GBp 232.80 | GBp 217.80 | 838.63K |
| 2026-06-15 | GBp 228.00 | +4.40% | GBp 210.00 | GBp 231.40 | GBp 210.00 | 2.19M |
| 2026-06-12 | GBp 218.40 | +2.44% | GBp 213.00 | GBp 220.00 | GBp 211.22 | 539.99K |
| 2026-06-11 | GBp 213.20 | -0.74% | GBp 216.00 | GBp 219.00 | GBp 209.20 | 984.68K |
| 2026-06-10 | GBp 214.80 | +3.57% | GBp 205.60 | GBp 216.00 | GBp 202.00 | 1.10M |
| 2026-06-09 | GBp 207.40 | -1.52% | GBp 208.80 | GBp 212.60 | GBp 205.20 | 770.31K |
| 2026-06-08 | GBp 210.60 | -0.38% | GBp 210.00 | GBp 216.40 | GBp 207.40 | 568.96K |
| 2026-06-05 | GBp 211.40 | -0.75% | GBp 220.00 | GBp 222.80 | GBp 209.93 | 533.90K |
| 2026-06-04 | GBp 213.00 | +2.80% | GBp 213.20 | GBp 214.20 | GBp 206.80 | 913.59K |
| 2026-06-03 | GBp 207.20 | -4.07% | GBp 213.80 | GBp 217.80 | GBp 203.80 | 437.90K |
| 2026-06-02 | GBp 216.00 | -0.37% | GBp 223.20 | GBp 231.80 | GBp 214.40 | 1.34M |
| 2026-06-01 | GBp 216.80 | +1.59% | GBp 217.80 | GBp 220.24 | GBp 209.80 | 538.76K |
| 2026-05-29 | GBp 213.40 | -0.19% | GBp 214.40 | GBp 219.20 | GBp 211.80 | 660.10K |
| 2026-05-28 | GBp 213.80 | +2.00% | GBp 210.80 | GBp 215.86 | GBp 208.60 | 657.93K |