- Share Prices
Yougov PLC (YOU)
314.00p-5.00 (-1.57%)17 Jul 2025, 17:00
Yougov PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 16, 2025 | 343.00p | 343.00p | 319.00p | 319.00p | 655,078 |
Jul 15, 2025 | 350.50p | 365.50p | 331.00p | 334.50p | 1,407,764 |
Jul 14, 2025 | 379.50p | 398.00p | 348.00p | 350.00p | 1,432,687 |
Jul 11, 2025 | 391.50p | 399.00p | 388.00p | 388.00p | 444,078 |
Jul 10, 2025 | 377.00p | 397.00p | 377.00p | 394.00p | 1,151,792 |
Jul 9, 2025 | 378.00p | 386.00p | 373.00p | 378.50p | 893,994 |
Jul 8, 2025 | 373.50p | 383.00p | 371.00p | 380.00p | 165,982 |
Jul 7, 2025 | 380.00p | 392.50p | 371.58p | 374.50p | 169,553 |
Jul 4, 2025 | 389.00p | 395.50p | 374.50p | 377.00p | 706,648 |
Jul 3, 2025 | 398.00p | 398.00p | 383.50p | 391.50p | 372,427 |
Jul 2, 2025 | 383.50p | 396.50p | 383.50p | 396.50p | 917,281 |
Jul 1, 2025 | 375.00p | 397.50p | 373.00p | 390.50p | 624,482 |
Jun 30, 2025 | 371.50p | 375.00p | 361.00p | 375.00p | 1,173,783 |
Jun 27, 2025 | 359.50p | 375.00p | 354.00p | 374.50p | 342,335 |
Jun 26, 2025 | 361.50p | 371.00p | 354.50p | 358.00p | 650,543 |
Jun 25, 2025 | 368.00p | 380.00p | 362.00p | 362.00p | 460,818 |
Jun 24, 2025 | 360.00p | 366.50p | 353.50p | 364.00p | 1,215,896 |
Jun 23, 2025 | 346.50p | 359.50p | 343.00p | 353.50p | 807,188 |
Jun 20, 2025 | 328.50p | 357.50p | 318.00p | 350.00p | 511,763 |
Jun 19, 2025 | 317.00p | 325.50p | 314.50p | 324.00p | 199,337 |
Jun 18, 2025 | 307.50p | 322.00p | 307.50p | 318.00p | 426,736 |
Jun 17, 2025 | 310.50p | 323.50p | 307.00p | 310.00p | 307,197 |
Jun 16, 2025 | 318.00p | 324.00p | 311.68p | 314.50p | 193,528 |
Jun 13, 2025 | 322.00p | 334.00p | 316.50p | 317.50p | 339,485 |
Jun 12, 2025 | 325.00p | 342.00p | 321.55p | 330.50p | 253,983 |
Jun 11, 2025 | 345.50p | 347.00p | 329.50p | 329.50p | 810,988 |
Jun 10, 2025 | 325.00p | 345.00p | 325.00p | 345.00p | 446,992 |
Jun 9, 2025 | 345.50p | 345.50p | 329.00p | 339.00p | 698,495 |
Jun 6, 2025 | 337.00p | 343.50p | 324.18p | 343.50p | 670,802 |
Jun 5, 2025 | 330.00p | 335.00p | 315.50p | 335.00p | 239,882 |
Jun 4, 2025 | 315.00p | 330.00p | 315.00p | 326.50p | 257,021 |
Jun 3, 2025 | 317.00p | 330.00p | 317.00p | 322.50p | 1,016,337 |
Jun 2, 2025 | 328.00p | 334.50p | 316.00p | 324.50p | 287,147 |
May 30, 2025 | 320.00p | 334.00p | 317.00p | 330.50p | 349,030 |
May 29, 2025 | 325.00p | 325.50p | 317.00p | 325.50p | 169,739 |
May 28, 2025 | 310.00p | 324.50p | 310.00p | 317.00p | 323,169 |
May 27, 2025 | 316.00p | 327.00p | 306.50p | 320.50p | 237,771 |
May 23, 2025 | 306.00p | 321.50p | 306.00p | 316.00p | 1,134,372 |
May 22, 2025 | 320.00p | 320.00p | 312.00p | 317.00p | 610,865 |
May 21, 2025 | 310.00p | 323.50p | 310.00p | 318.50p | 143,845 |
May 20, 2025 | 317.00p | 322.50p | 306.50p | 316.00p | 1,110,258 |
May 19, 2025 | 314.00p | 325.00p | 312.50p | 317.50p | 473,988 |
May 16, 2025 | 310.00p | 325.00p | 300.00p | 317.00p | 576,878 |
May 15, 2025 | 310.00p | 325.45p | 310.00p | 314.00p | 563,829 |
May 14, 2025 | 302.50p | 326.50p | 300.00p | 326.00p | 522,716 |
May 13, 2025 | 303.00p | 310.50p | 298.50p | 302.00p | 466,764 |
May 12, 2025 | 300.00p | 319.64p | 300.00p | 305.00p | 1,034,387 |
May 9, 2025 | 298.50p | 305.43p | 296.92p | 301.50p | 566,512 |
May 8, 2025 | 297.50p | 309.50p | 295.50p | 300.00p | 575,215 |
May 7, 2025 | 297.50p | 298.50p | 291.00p | 297.50p | 959,617 |