Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

YouGov (YOU) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 344.50 351.00 343.50 346.50 194,253
27th Aug 2025 (Wed) 349.00 350.00 339.00 343.00 446,915
26th Aug 2025 (Tue) 339.50 351.50 339.50 347.50 188,511
25th Aug 2025 (Mon) 353.00 353.00 353.00 353.00 0
22nd Aug 2025 (Fri) 338.00 353.00 337.50 353.00 152,263
21st Aug 2025 (Thu) 320.00 339.00 320.00 338.00 350,296
20th Aug 2025 (Wed) 340.50 340.50 325.50 334.50 247,965
19th Aug 2025 (Tue) 320.00 331.50 319.50 328.00 551,520
18th Aug 2025 (Mon) 327.50 333.50 317.50 320.50 751,147
15th Aug 2025 (Fri) 322.50 333.50 322.00 330.00 238,664
14th Aug 2025 (Thu) 320.00 327.00 320.00 325.00 343,817
13th Aug 2025 (Wed) 332.00 332.00 321.00 325.00 408,178
12th Aug 2025 (Tue) 333.00 340.00 320.50 327.00 381,471
11th Aug 2025 (Mon) 341.00 348.50 333.00 340.00 421,409
8th Aug 2025 (Fri) 348.00 351.00 337.50 340.50 394,241
7th Aug 2025 (Thu) 356.00 363.50 341.00 348.50 365,080
6th Aug 2025 (Wed) 350.00 361.00 350.00 356.50 878,841
5th Aug 2025 (Tue) 329.50 382.00 329.50 360.00 2,590,262
4th Aug 2025 (Mon) 303.00 310.00 301.00 307.50 449,071
1st Aug 2025 (Fri) 313.00 313.00 304.00 310.00 1,051,127
31st Jul 2025 (Thu) 313.00 318.50 308.00 312.00 580,962
30th Jul 2025 (Wed) 313.00 319.50 313.00 314.00 244,371
29th Jul 2025 (Tue) 316.00 326.00 315.50 316.00 270,856
28th Jul 2025 (Mon) 322.00 334.00 317.50 318.50 208,847
25th Jul 2025 (Fri) 316.00 325.00 316.00 323.00 132,589
24th Jul 2025 (Thu) 319.50 326.00 317.50 322.00 319,471
23rd Jul 2025 (Wed) 313.00 325.50 313.00 319.50 344,041
22nd Jul 2025 (Tue) 317.00 318.50 314.00 317.00 233,350
21st Jul 2025 (Mon) 323.00 324.00 317.00 317.50 365,449
18th Jul 2025 (Fri) 313.00 324.50 313.00 319.00 287,398
17th Jul 2025 (Thu) 324.00 324.00 313.50 314.00 1,444,263
16th Jul 2025 (Wed) 343.00 343.00 319.00 319.00 655,065
15th Jul 2025 (Tue) 350.50 356.00 331.00 334.50 1,407,750
14th Jul 2025 (Mon) 379.50 385.00 348.00 350.00 1,432,675
11th Jul 2025 (Fri) 391.50 399.00 388.00 388.00 444,073
10th Jul 2025 (Thu) 377.00 397.00 377.00 394.00 1,151,784
9th Jul 2025 (Wed) 378.00 384.00 377.00 378.50 893,992
8th Jul 2025 (Tue) 373.50 381.00 373.00 380.00 165,975
7th Jul 2025 (Mon) 380.00 385.00 372.00 374.50 169,547
4th Jul 2025 (Fri) 389.00 390.00 374.50 377.00 706,640
3rd Jul 2025 (Thu) 398.00 398.00 383.50 391.50 372,414
2nd Jul 2025 (Wed) 383.50 396.50 383.50 396.50 917,275
1st Jul 2025 (Tue) 375.00 397.50 375.00 390.50 624,470
30th Jun 2025 (Mon) 371.50 375.00 370.00 375.00 1,173,771
FTSE 100 Latest
Value9,216.82
Change-38.68