YouGov plc (AIM:YOU)
London
· Delayed Price · Currency is GBP · Price in GBX 202.50
+7.50 (3.85%)
Mar 6, 2026, 1:00 PM GMT
YouGov Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 192.00 | 197.40 | 188.60 | 194.80 | - | 1.56% | 239,194 |
| Mar 4, 2026 | 196.80 | 197.40 | 189.00 | 191.80 | 191.80 | -1.44% | 903,712 |
| Mar 3, 2026 | 203.00 | 205.00 | 192.60 | 194.60 | 194.60 | -5.07% | 673,277 |
| Mar 2, 2026 | 201.50 | 210.00 | 196.00 | 205.00 | 205.00 | -2.15% | 591,269 |
| Feb 27, 2026 | 207.00 | 215.50 | 207.00 | 209.50 | 209.50 | - | 340,394 |
| Feb 26, 2026 | 199.80 | 213.00 | 199.80 | 209.50 | 209.50 | 3.97% | 921,565 |
| Feb 25, 2026 | 198.20 | 206.00 | 197.00 | 201.50 | 201.50 | 1.97% | 646,838 |
| Feb 24, 2026 | 201.50 | 204.13 | 196.80 | 197.60 | 197.60 | -1.69% | 989,975 |
| Feb 23, 2026 | 205.00 | 215.00 | 201.00 | 201.00 | 201.00 | -3.60% | 1,512,832 |
| Feb 20, 2026 | 201.50 | 214.50 | 201.50 | 208.50 | 208.50 | 0.24% | 502,875 |
| Feb 19, 2026 | 203.00 | 210.00 | 201.50 | 208.00 | 208.00 | 2.21% | 1,395,340 |
| Feb 18, 2026 | 207.50 | 208.50 | 202.46 | 203.50 | 203.50 | -0.25% | 434,338 |
| Feb 17, 2026 | 202.50 | 208.00 | 201.95 | 204.00 | 204.00 | 0.99% | 1,343,089 |
| Feb 16, 2026 | 207.00 | 207.00 | 201.00 | 202.00 | 202.00 | -0.74% | 1,104,918 |
| Feb 13, 2026 | 206.00 | 211.00 | 203.50 | 203.50 | 203.50 | -1.69% | 544,623 |
| Feb 12, 2026 | 210.00 | 211.50 | 202.00 | 207.00 | 207.00 | -0.24% | 492,159 |
| Feb 11, 2026 | 211.00 | 211.00 | 204.00 | 207.50 | 207.50 | -0.72% | 589,240 |
| Feb 10, 2026 | 216.00 | 217.00 | 201.00 | 209.00 | 209.00 | -3.46% | 1,443,984 |
| Feb 9, 2026 | 207.00 | 216.50 | 205.00 | 216.50 | 216.50 | 5.35% | 934,681 |
| Feb 6, 2026 | 213.50 | 213.50 | 202.00 | 205.50 | 205.50 | 0.98% | 1,331,037 |
| Feb 5, 2026 | 209.00 | 210.00 | 202.50 | 203.50 | 203.50 | -1.93% | 1,699,597 |
| Feb 4, 2026 | 225.00 | 225.00 | 202.00 | 207.50 | 207.50 | -6.11% | 3,350,566 |
| Feb 3, 2026 | 238.00 | 239.50 | 221.00 | 221.00 | 221.00 | -7.72% | 1,530,450 |
| Feb 2, 2026 | 241.00 | 241.00 | 230.50 | 239.50 | 239.50 | - | 788,447 |
| Jan 30, 2026 | 245.00 | 249.50 | 236.50 | 239.50 | 239.50 | -2.24% | 984,176 |
| Jan 29, 2026 | 255.50 | 255.50 | 245.00 | 245.00 | 245.00 | -2.39% | 482,535 |
| Jan 28, 2026 | 258.50 | 261.50 | 248.00 | 251.00 | 251.00 | -2.52% | 652,352 |
| Jan 27, 2026 | 264.00 | 267.50 | 256.00 | 257.50 | 257.50 | -1.34% | 774,335 |
| Jan 26, 2026 | 251.50 | 262.39 | 248.00 | 261.00 | 261.00 | 3.37% | 656,011 |
| Jan 23, 2026 | 254.50 | 256.50 | 250.00 | 252.50 | 252.50 | 1.00% | 1,182,870 |
| Jan 22, 2026 | 244.00 | 251.50 | 242.26 | 250.00 | 250.00 | 4.17% | 746,587 |
| Jan 21, 2026 | 237.00 | 240.90 | 233.00 | 240.00 | 240.00 | 1.91% | 743,551 |
| Jan 20, 2026 | 236.00 | 239.00 | 229.50 | 235.50 | 235.50 | -0.63% | 1,013,964 |
| Jan 19, 2026 | 240.50 | 243.50 | 232.25 | 237.00 | 237.00 | -2.87% | 635,017 |
| Jan 16, 2026 | 255.00 | 255.00 | 243.00 | 244.00 | 244.00 | -2.79% | 469,084 |
| Jan 15, 2026 | 255.00 | 255.00 | 244.10 | 251.00 | 251.00 | 3.51% | 775,523 |
| Jan 14, 2026 | 243.50 | 245.50 | 238.00 | 242.50 | 242.50 | -0.21% | 332,392 |
| Jan 13, 2026 | 245.00 | 255.50 | 238.00 | 243.00 | 243.00 | -0.61% | 565,582 |
| Jan 12, 2026 | 248.00 | 255.50 | 242.50 | 244.50 | 244.50 | -0.41% | 422,922 |
| Jan 9, 2026 | 256.00 | 256.00 | 244.00 | 245.50 | 245.50 | -1.80% | 493,145 |
| Jan 8, 2026 | 248.00 | 254.00 | 246.00 | 250.00 | 250.00 | 0.40% | 289,659 |
| Jan 7, 2026 | 253.50 | 253.50 | 246.00 | 249.00 | 249.00 | -0.60% | 400,843 |
| Jan 6, 2026 | 253.50 | 253.50 | 244.50 | 250.50 | 250.50 | -0.20% | 274,945 |
| Jan 5, 2026 | 261.00 | 261.00 | 244.92 | 251.00 | 251.00 | -1.57% | 582,073 |
| Jan 2, 2026 | 263.00 | 263.00 | 250.93 | 255.00 | 255.00 | -0.58% | 315,704 |
| Dec 31, 2025 | 261.00 | 261.00 | 255.00 | 256.50 | 256.50 | -1.72% | 202,976 |
| Dec 30, 2025 | 255.00 | 261.00 | 253.50 | 261.00 | 261.00 | 2.55% | 279,872 |
| Dec 29, 2025 | 261.00 | 261.00 | 251.00 | 254.50 | 254.50 | - | 172,580 |
| Dec 24, 2025 | 248.00 | 258.00 | 248.00 | 254.50 | 254.50 | 1.19% | 66,519 |
| Dec 23, 2025 | 258.00 | 258.00 | 249.00 | 251.50 | 251.50 | -0.20% | 218,123 |
| Dec 22, 2025 | 253.00 | 258.00 | 248.50 | 252.00 | 252.00 | -1.18% | 323,946 |
| Dec 19, 2025 | 254.00 | 259.50 | 251.50 | 255.00 | 255.00 | -0.58% | 297,421 |
| Dec 18, 2025 | 257.50 | 263.00 | 251.00 | 256.50 | 256.50 | -1.35% | 297,893 |
| Dec 17, 2025 | 250.50 | 261.00 | 250.50 | 260.00 | 260.00 | 3.38% | 284,173 |
| Dec 16, 2025 | 255.50 | 261.50 | 250.00 | 251.50 | 251.50 | -0.98% | 293,390 |
| Dec 15, 2025 | 259.00 | 260.50 | 251.50 | 254.00 | 254.00 | -0.78% | 377,965 |
| Dec 12, 2025 | 255.00 | 261.00 | 252.50 | 256.00 | 256.00 | -1.54% | 408,991 |
| Dec 11, 2025 | 251.00 | 261.50 | 250.00 | 260.00 | 260.00 | 3.59% | 422,682 |
| Dec 10, 2025 | 263.00 | 263.00 | 250.50 | 251.00 | 251.00 | -3.65% | 561,510 |
| Dec 9, 2025 | 249.50 | 260.50 | 247.00 | 260.50 | 260.50 | 4.41% | 471,615 |
| Dec 8, 2025 | 253.00 | 259.00 | 248.00 | 249.50 | 249.50 | -1.96% | 582,974 |
| Dec 5, 2025 | 253.50 | 258.10 | 249.50 | 254.50 | 254.50 | 0.39% | 887,493 |
| Dec 4, 2025 | 258.00 | 266.50 | 247.50 | 253.50 | 253.50 | 2.63% | 1,077,643 |
| Dec 3, 2025 | 265.00 | 265.00 | 246.00 | 247.00 | 247.00 | -3.89% | 1,709,590 |
| Dec 2, 2025 | 250.00 | 261.00 | 250.00 | 257.00 | 257.00 | -1.72% | 875,646 |
| Dec 1, 2025 | 260.00 | 270.00 | 259.00 | 261.50 | 261.50 | 0.77% | 656,162 |
| Nov 28, 2025 | 266.00 | 266.00 | 258.00 | 259.50 | 259.50 | -0.19% | 319,732 |
| Nov 27, 2025 | 268.50 | 268.50 | 253.68 | 260.00 | 260.00 | -2.62% | 849,873 |
| Nov 26, 2025 | 259.50 | 270.50 | 259.50 | 267.00 | 257.75 | - | 913,474 |
| Nov 25, 2025 | 253.00 | 268.60 | 253.00 | 267.00 | 257.75 | 4.71% | 605,018 |
| Nov 24, 2025 | 251.50 | 262.50 | 251.50 | 255.00 | 246.17 | -0.78% | 7,162,182 |
| Nov 21, 2025 | 261.50 | 265.50 | 250.00 | 257.00 | 248.10 | -1.72% | 1,522,054 |
| Nov 20, 2025 | 266.50 | 274.50 | 261.50 | 261.50 | 252.44 | -3.15% | 948,006 |
| Nov 19, 2025 | 295.00 | 295.00 | 270.00 | 270.00 | 260.65 | -8.63% | 2,060,085 |
| Nov 18, 2025 | 260.00 | 298.50 | 255.00 | 295.50 | 285.26 | 11.72% | 4,994,675 |
| Nov 17, 2025 | 254.50 | 264.50 | 250.98 | 264.50 | 255.34 | 4.55% | 1,289,591 |
| Nov 14, 2025 | 264.00 | 264.00 | 245.00 | 253.00 | 244.24 | 0.40% | 655,347 |
| Nov 13, 2025 | 254.50 | 260.25 | 250.50 | 252.00 | 243.27 | -2.33% | 2,526,040 |
| Nov 12, 2025 | 260.50 | 260.50 | 256.00 | 258.00 | 249.06 | -0.19% | 287,896 |
| Nov 11, 2025 | 259.00 | 264.00 | 255.00 | 258.50 | 249.54 | 0.39% | 499,956 |
| Nov 10, 2025 | 264.00 | 272.00 | 256.50 | 257.50 | 248.58 | -2.28% | 1,202,876 |
| Nov 7, 2025 | 258.00 | 267.00 | 256.00 | 263.50 | 254.37 | 2.13% | 891,853 |
| Nov 6, 2025 | 252.50 | 260.50 | 252.50 | 258.00 | 249.06 | 0.19% | 420,198 |
| Nov 5, 2025 | 251.00 | 260.00 | 250.00 | 257.50 | 248.58 | 1.38% | 611,514 |
| Nov 4, 2025 | 255.00 | 258.03 | 250.00 | 254.00 | 245.20 | -2.31% | 967,254 |
| Nov 3, 2025 | 259.50 | 269.50 | 259.00 | 260.00 | 250.99 | -0.57% | 277,352 |
| Oct 31, 2025 | 252.50 | 264.00 | 252.50 | 261.50 | 252.44 | 2.15% | 308,721 |
| Oct 30, 2025 | 257.00 | 268.50 | 254.50 | 256.00 | 247.13 | -2.10% | 339,127 |
| Oct 29, 2025 | 268.00 | 271.00 | 260.00 | 261.50 | 252.44 | -2.61% | 257,635 |
| Oct 28, 2025 | 255.50 | 269.91 | 254.00 | 268.50 | 259.20 | 3.67% | 560,531 |
| Oct 27, 2025 | 260.50 | 266.00 | 257.50 | 259.00 | 250.03 | -1.71% | 780,713 |
| Oct 24, 2025 | 268.00 | 270.00 | 262.00 | 263.50 | 254.37 | -1.13% | 782,099 |
| Oct 23, 2025 | 260.00 | 272.50 | 260.00 | 266.50 | 257.27 | -0.93% | 248,961 |
| Oct 22, 2025 | 256.00 | 273.00 | 256.00 | 269.00 | 259.68 | 4.26% | 602,177 |
| Oct 21, 2025 | 255.50 | 264.50 | 254.67 | 258.00 | 249.06 | - | 228,704 |
| Oct 20, 2025 | 255.00 | 265.00 | 255.00 | 258.00 | 249.06 | -0.77% | 492,498 |
| Oct 17, 2025 | 260.00 | 264.50 | 251.50 | 260.00 | 250.99 | -0.57% | 540,579 |
| Oct 16, 2025 | 251.00 | 261.50 | 246.25 | 261.50 | 252.44 | 4.18% | 1,037,810 |
| Oct 15, 2025 | 261.50 | 267.00 | 245.83 | 251.00 | 242.30 | -2.52% | 978,275 |
| Oct 14, 2025 | 282.00 | 292.50 | 255.16 | 257.50 | 248.58 | -10.59% | 2,557,415 |