Shares Magazine
302.00p+18.50 (+6.53%)02 Apr 2025, 16:36
Yougov PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 2, 2025 | 286.00p | 305.00p | 283.00p | 302.00p | 1,542,296 |
| Apr 1, 2025 | 280.00p | 295.82p | 278.00p | 283.50p | 1,497,842 |
| Mar 31, 2025 | 310.00p | 320.00p | 275.00p | 275.00p | 1,386,118 |
| Mar 28, 2025 | 312.00p | 313.00p | 305.00p | 310.00p | 982,165 |
| Mar 27, 2025 | 304.00p | 321.00p | 304.00p | 307.00p | 600,644 |
| Mar 26, 2025 | 308.00p | 320.00p | 303.00p | 307.00p | 423,629 |
| Mar 25, 2025 | 324.00p | 324.00p | 303.00p | 306.00p | 276,537 |
| Mar 24, 2025 | 302.00p | 317.00p | 302.00p | 309.00p | 585,451 |
| Mar 21, 2025 | 314.00p | 320.00p | 302.00p | 307.00p | 327,569 |
| Mar 20, 2025 | 320.00p | 323.70p | 312.00p | 313.00p | 1,311,858 |
| Mar 19, 2025 | 329.00p | 329.00p | 313.00p | 317.00p | 273,386 |
| Mar 18, 2025 | 310.00p | 325.40p | 310.00p | 322.00p | 1,353,556 |
| Mar 17, 2025 | 314.00p | 323.00p | 310.00p | 311.00p | 540,974 |
| Mar 14, 2025 | 314.00p | 318.00p | 311.78p | 313.00p | 288,414 |
| Mar 13, 2025 | 320.00p | 322.00p | 311.00p | 314.00p | 485,756 |
| Mar 12, 2025 | 317.00p | 319.00p | 308.00p | 312.00p | 338,285 |
| Mar 11, 2025 | 320.00p | 323.00p | 310.00p | 310.00p | 389,828 |
| Mar 10, 2025 | 329.00p | 335.00p | 315.00p | 320.00p | 373,034 |
| Mar 7, 2025 | 320.00p | 330.00p | 317.00p | 330.00p | 456,170 |
| Mar 6, 2025 | 334.00p | 334.00p | 322.70p | 324.00p | 253,349 |
| Mar 5, 2025 | 315.00p | 335.00p | 315.00p | 329.00p | 572,408 |
| Mar 4, 2025 | 330.00p | 335.85p | 314.00p | 322.00p | 1,607,388 |
| Mar 3, 2025 | 356.00p | 367.00p | 335.00p | 335.00p | 692,601 |
| Feb 28, 2025 | 359.00p | 369.00p | 341.00p | 354.00p | 672,451 |
| Feb 27, 2025 | 387.00p | 399.00p | 356.00p | 356.00p | 651,185 |
| Feb 26, 2025 | 389.00p | 395.00p | 383.00p | 386.00p | 490,251 |
| Feb 25, 2025 | 390.00p | 391.00p | 379.00p | 384.00p | 1,080,690 |
| Feb 24, 2025 | 400.00p | 411.00p | 387.00p | 389.00p | 557,688 |
| Feb 21, 2025 | 400.00p | 416.00p | 392.28p | 399.00p | 923,476 |
| Feb 20, 2025 | 393.00p | 407.00p | 393.00p | 400.00p | 896,521 |
| Feb 19, 2025 | 383.00p | 399.00p | 383.00p | 395.00p | 839,863 |
| Feb 18, 2025 | 385.00p | 388.00p | 372.00p | 388.00p | 404,025 |
| Feb 17, 2025 | 385.00p | 385.00p | 368.00p | 375.00p | 270,956 |
| Feb 14, 2025 | 387.00p | 387.00p | 367.13p | 372.00p | 192,819 |
| Feb 13, 2025 | 367.00p | 381.00p | 362.00p | 373.00p | 367,665 |
| Feb 12, 2025 | 374.00p | 383.00p | 363.00p | 363.00p | 193,382 |
| Feb 11, 2025 | 395.00p | 395.00p | 370.00p | 374.00p | 477,224 |
| Feb 10, 2025 | 380.00p | 394.00p | 380.00p | 392.00p | 285,851 |
| Feb 7, 2025 | 392.00p | 401.00p | 375.00p | 383.00p | 476,448 |
| Feb 6, 2025 | 388.00p | 401.00p | 388.00p | 394.00p | 689,317 |
| Feb 5, 2025 | 376.00p | 390.75p | 373.00p | 386.00p | 509,249 |
| Feb 4, 2025 | 375.00p | 393.00p | 340.00p | 375.00p | 1,746,950 |
| Feb 3, 2025 | 370.00p | 378.00p | 355.00p | 362.00p | 522,447 |
| Jan 31, 2025 | 376.00p | 386.00p | 370.00p | 386.00p | 304,260 |
| Jan 30, 2025 | 359.00p | 378.00p | 348.00p | 378.00p | 457,513 |
| Jan 29, 2025 | 355.00p | 362.56p | 348.00p | 352.00p | 485,731 |
| Jan 28, 2025 | 365.00p | 366.00p | 354.00p | 356.00p | 435,563 |
| Jan 27, 2025 | 380.00p | 380.00p | 351.82p | 359.00p | 839,410 |
| Jan 24, 2025 | 352.00p | 372.00p | 352.00p | 369.00p | 4,494,768 |
| Jan 23, 2025 | 361.00p | 377.00p | 350.00p | 358.00p | 586,578 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| W.A.G Payment Solutions PLC | 68.20 | 12.91 |
| Bakkavor Group PLC | 191.80 | 7.87 |
| Ocado Group PLC | 295.10 | 5.54 |
| Molten Ventures PLC | 268.20 | 4.85 |
| Deliveroo PLC | 129.30 | 4.78 |
| Dr. Martens PLC | 53.00 | 3.92 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Trustpilot Group PLC | 216.00 | -3.49 |
| Victrex PLC | 852.00 | -3.29 |
| Vesuvius PLC | 384.80 | -3.07 |
| Rolls-Royce Holdings PLC | 755.80 | -3.03 |
| Alpha Group International PLC | 2,500.00 | -2.91 |
| Ninety One PLC | 143.20 | -2.85 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.