YouGov plc (AIM:YOU)
London
· Delayed Price · Currency is GBP · Price in GBX 254.50
+1.00 (0.39%)
At close: Dec 5, 2025
YouGov Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 253.50 | 258.10 | 250.00 | 253.00 | - | -0.20% | 94,875 |
| 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 |
| Oct 13, 2025 | 287.00 | 293.04 | 279.00 | 288.00 | 278.02 | 1.23% | 440,303 |
| Oct 10, 2025 | 292.50 | 295.00 | 284.50 | 284.50 | 274.64 | -3.89% | 284,709 |
| Oct 9, 2025 | 288.50 | 302.00 | 288.50 | 296.00 | 285.75 | 1.54% | 264,666 |
| Oct 8, 2025 | 298.50 | 298.50 | 282.50 | 291.50 | 281.40 | 2.28% | 250,180 |
| Oct 7, 2025 | 292.00 | 292.00 | 283.50 | 285.00 | 275.13 | -1.55% | 197,671 |
| Oct 6, 2025 | 292.00 | 304.00 | 286.00 | 289.50 | 279.47 | -2.85% | 252,646 |
| Oct 3, 2025 | 304.00 | 304.00 | 294.50 | 298.00 | 287.68 | 0.34% | 176,201 |
| Oct 2, 2025 | 303.50 | 303.50 | 290.50 | 297.00 | 286.71 | -0.34% | 166,212 |
| Oct 1, 2025 | 298.50 | 302.50 | 295.00 | 298.00 | 287.68 | -0.50% | 221,518 |
| Sep 30, 2025 | 291.50 | 300.00 | 290.50 | 299.50 | 289.12 | 2.22% | 398,334 |
| Sep 29, 2025 | 285.00 | 296.50 | 285.00 | 293.00 | 282.85 | 0.69% | 221,552 |
| Sep 26, 2025 | 296.50 | 296.50 | 285.41 | 291.00 | 280.92 | 0.17% | 361,512 |
| Sep 25, 2025 | 296.50 | 298.50 | 287.50 | 290.50 | 280.44 | -2.52% | 437,169 |
| Sep 24, 2025 | 317.00 | 317.00 | 296.00 | 298.00 | 287.68 | -4.18% | 735,750 |
| Sep 23, 2025 | 301.00 | 317.00 | 301.00 | 311.00 | 300.23 | 0.65% | 225,477 |
| Sep 22, 2025 | 300.50 | 315.50 | 300.50 | 309.00 | 298.29 | -0.32% | 517,561 |
| Sep 19, 2025 | 317.50 | 317.50 | 304.50 | 310.00 | 299.26 | -1.27% | 504,301 |
| Sep 18, 2025 | 305.50 | 321.00 | 303.00 | 314.00 | 303.12 | 3.12% | 556,138 |
| Sep 17, 2025 | 316.00 | 323.50 | 304.50 | 304.50 | 293.95 | -5.43% | 399,084 |
| Sep 16, 2025 | 326.50 | 340.00 | 316.50 | 322.00 | 310.84 | -0.62% | 632,133 |
| Sep 15, 2025 | 351.50 | 356.50 | 324.00 | 324.00 | 312.78 | -7.95% | 490,222 |
| Sep 12, 2025 | 347.00 | 359.00 | 345.00 | 352.00 | 339.81 | -0.85% | 311,731 |
| Sep 11, 2025 | 346.00 | 359.50 | 346.00 | 355.00 | 342.70 | 1.28% | 208,369 |
| Sep 10, 2025 | 356.00 | 370.00 | 349.10 | 350.50 | 338.36 | -2.50% | 179,613 |
| Sep 9, 2025 | 365.00 | 369.50 | 358.50 | 359.50 | 347.05 | -0.14% | 406,263 |
| Sep 8, 2025 | 361.00 | 363.00 | 356.00 | 360.00 | 347.53 | -0.41% | 144,217 |
| Sep 5, 2025 | 364.50 | 370.00 | 356.00 | 361.50 | 348.98 | -0.14% | 652,998 |
| Sep 4, 2025 | 359.00 | 367.50 | 357.50 | 362.00 | 349.46 | 0.56% | 243,433 |
| Sep 3, 2025 | 350.50 | 361.00 | 342.50 | 360.00 | 347.53 | 3.45% | 315,089 |
| Sep 2, 2025 | 350.50 | 353.30 | 344.00 | 348.00 | 335.94 | -1.42% | 393,467 |
| Sep 1, 2025 | 348.00 | 358.50 | 340.50 | 353.00 | 340.77 | 1.73% | 357,374 |
| Aug 29, 2025 | 345.50 | 350.00 | 339.50 | 347.00 | 334.98 | 0.14% | 190,948 |
| Aug 28, 2025 | 344.50 | 351.50 | 340.82 | 346.50 | 334.50 | 1.02% | 194,258 |
| Aug 27, 2025 | 349.00 | 350.00 | 336.00 | 343.00 | 331.12 | -1.29% | 446,918 |
| Aug 26, 2025 | 339.50 | 351.50 | 337.50 | 347.50 | 335.46 | -1.56% | 188,528 |
| Aug 22, 2025 | 338.00 | 353.00 | 334.50 | 353.00 | 340.77 | 4.44% | 152,276 |
| Aug 21, 2025 | 320.00 | 339.00 | 320.00 | 338.00 | 326.29 | 1.05% | 350,299 |
| Aug 20, 2025 | 340.50 | 340.50 | 322.50 | 334.50 | 322.91 | 1.98% | 247,974 |
| Aug 19, 2025 | 320.00 | 331.50 | 318.50 | 328.00 | 316.64 | 2.34% | 551,527 |
| Aug 18, 2025 | 327.50 | 334.80 | 317.50 | 320.50 | 309.40 | -2.88% | 751,156 |
| Aug 15, 2025 | 322.50 | 333.50 | 320.50 | 330.00 | 318.57 | 1.54% | 238,668 |
| Aug 14, 2025 | 320.00 | 328.00 | 320.00 | 325.00 | 313.74 | - | 343,824 |
| Aug 13, 2025 | 332.00 | 332.00 | 319.63 | 325.00 | 313.74 | -0.61% | 408,185 |
| Aug 12, 2025 | 333.00 | 350.00 | 320.00 | 327.00 | 315.67 | -3.82% | 381,476 |
| Aug 11, 2025 | 341.00 | 350.50 | 333.00 | 340.00 | 328.22 | -0.15% | 421,415 |
| Aug 8, 2025 | 348.00 | 356.00 | 337.00 | 340.50 | 328.70 | -2.30% | 394,248 |
| Aug 7, 2025 | 356.00 | 366.00 | 341.00 | 348.50 | 336.43 | -2.24% | 365,091 |
| Aug 6, 2025 | 350.00 | 364.50 | 350.00 | 356.50 | 344.15 | -0.97% | 878,847 |
| Aug 5, 2025 | 329.50 | 382.00 | 327.50 | 360.00 | 347.53 | 17.07% | 2,590,292 |
| Aug 4, 2025 | 303.00 | 310.00 | 301.00 | 307.50 | 296.85 | -0.81% | 449,081 |
| Aug 1, 2025 | 313.00 | 322.50 | 304.00 | 310.00 | 299.26 | -0.64% | 1,051,137 |
| Jul 31, 2025 | 313.00 | 327.00 | 308.00 | 312.00 | 301.19 | -0.64% | 580,972 |
| Jul 30, 2025 | 313.00 | 331.00 | 313.00 | 314.00 | 303.12 | -0.63% | 244,377 |
| Jul 29, 2025 | 316.00 | 326.00 | 315.50 | 316.00 | 305.05 | -0.78% | 270,861 |
| Jul 28, 2025 | 322.00 | 334.00 | 317.50 | 318.50 | 307.47 | -1.39% | 208,860 |
| Jul 25, 2025 | 316.00 | 328.00 | 316.00 | 323.00 | 311.81 | 0.31% | 132,600 |
| Jul 24, 2025 | 319.50 | 329.50 | 317.50 | 322.00 | 310.84 | 0.78% | 319,475 |
| Jul 23, 2025 | 313.00 | 328.50 | 313.00 | 319.50 | 308.43 | 0.79% | 344,047 |
| Jul 22, 2025 | 317.00 | 326.00 | 314.00 | 317.00 | 306.02 | -0.16% | 233,356 |
| Jul 21, 2025 | 323.00 | 324.00 | 313.00 | 317.50 | 306.50 | -0.47% | 365,457 |
| Jul 18, 2025 | 313.00 | 325.50 | 313.00 | 319.00 | 307.95 | 1.59% | 287,405 |