YouGov plc YOU
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 268,00+4,20 (+%1,59)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-27 | GBp 209,60 | +%2,14 | GBp 200,60 | GBp 211,80 | GBp 200,60 | 562,00K |