YouGov plc (YOU.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:53AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 908.00 | 910.00 | 890.00 | 892.50 | 892.50 | 10,668 |
| 25 Apr 2024 | 885.00 | 910.00 | 870.00 | 900.00 | 900.00 | 267,770 |
| 24 Apr 2024 | 880.00 | 899.70 | 870.00 | 886.00 | 886.00 | 209,652 |
| 23 Apr 2024 | 895.00 | 900.00 | 870.00 | 870.00 | 870.00 | 199,314 |
| 22 Apr 2024 | 895.00 | 920.00 | 880.00 | 890.00 | 890.00 | 1,228,686 |
| 19 Apr 2024 | 875.00 | 906.00 | 870.00 | 900.00 | 900.00 | 344,339 |
| 18 Apr 2024 | 855.00 | 880.00 | 852.00 | 860.00 | 860.00 | 100,036 |
| 17 Apr 2024 | 860.00 | 870.00 | 830.00 | 860.00 | 860.00 | 181,273 |
| 16 Apr 2024 | 870.00 | 880.00 | 840.00 | 840.00 | 840.00 | 314,172 |
| 15 Apr 2024 | 910.00 | 920.00 | 870.00 | 876.00 | 876.00 | 815,472 |
| 12 Apr 2024 | 960.00 | 970.00 | 900.00 | 910.00 | 910.00 | 292,514 |
| 11 Apr 2024 | 975.00 | 1,000.00 | 950.00 | 952.00 | 952.00 | 135,570 |
| 10 Apr 2024 | 965.00 | 1,000.00 | 960.00 | 970.00 | 970.00 | 308,905 |
| 09 Apr 2024 | 970.00 | 990.00 | 950.00 | 960.00 | 960.00 | 959,537 |
| 08 Apr 2024 | 955.00 | 990.00 | 950.00 | 950.00 | 950.00 | 446,547 |
| 05 Apr 2024 | 940.00 | 980.00 | 930.00 | 950.00 | 950.00 | 420,791 |
| 04 Apr 2024 | 995.00 | 959.00 | 928.00 | 934.00 | 934.00 | 1,099,041 |
| 03 Apr 2024 | 1,025.00 | 1,025.00 | 970.00 | 970.00 | 970.00 | 695,374 |
| 02 Apr 2024 | 1,025.00 | 1,045.00 | 990.00 | 1,005.00 | 1,005.00 | 459,145 |
| 28 Mar 2024 | 1,067.50 | 1,080.00 | 994.00 | 1,000.00 | 1,000.00 | 415,966 |
| 27 Mar 2024 | 1,105.00 | 1,110.00 | 1,055.00 | 1,055.00 | 1,055.00 | 769,360 |
| 26 Mar 2024 | 1,155.00 | 1,180.00 | 1,070.00 | 1,100.00 | 1,100.00 | 1,327,155 |
| 25 Mar 2024 | 1,140.00 | 1,190.00 | 1,130.00 | 1,170.00 | 1,170.00 | 94,016 |
| 22 Mar 2024 | 1,160.00 | 1,165.00 | 1,130.00 | 1,130.00 | 1,130.00 | 103,643 |
| 21 Mar 2024 | 1,155.00 | 1,180.00 | 1,130.00 | 1,150.00 | 1,150.00 | 54,755 |
| 20 Mar 2024 | 1,120.00 | 1,158.00 | 1,100.00 | 1,140.00 | 1,140.00 | 517,177 |
| 19 Mar 2024 | 1,145.00 | 1,160.00 | 1,110.00 | 1,120.00 | 1,120.00 | 116,923 |
| 18 Mar 2024 | 1,170.00 | 1,190.00 | 1,130.00 | 1,130.00 | 1,130.00 | 52,942 |
| 15 Mar 2024 | 1,170.00 | 1,190.00 | 1,140.00 | 1,140.00 | 1,140.00 | 257,017 |
| 14 Mar 2024 | 1,155.00 | 1,176.00 | 1,155.00 | 1,165.00 | 1,165.00 | 73,573 |
| 13 Mar 2024 | 1,115.00 | 1,170.00 | 1,100.00 | 1,150.00 | 1,150.00 | 243,163 |
| 12 Mar 2024 | 1,120.00 | 1,160.00 | 1,100.00 | 1,130.00 | 1,130.00 | 280,604 |
| 11 Mar 2024 | 1,110.00 | 1,130.00 | 1,100.00 | 1,130.00 | 1,130.00 | 45,974 |
| 08 Mar 2024 | 1,125.00 | 1,129.00 | 1,100.00 | 1,100.00 | 1,100.00 | 196,513 |
| 07 Mar 2024 | 1,170.00 | 1,181.60 | 1,100.00 | 1,100.00 | 1,100.00 | 120,584 |
| 06 Mar 2024 | 1,170.00 | 1,190.00 | 1,150.00 | 1,160.00 | 1,160.00 | 132,045 |
| 05 Mar 2024 | 1,140.00 | 1,185.00 | 1,136.00 | 1,180.00 | 1,180.00 | 37,411 |
| 04 Mar 2024 | 1,140.00 | 1,160.00 | 1,120.00 | 1,140.00 | 1,140.00 | 53,463 |
| 01 Mar 2024 | 1,120.00 | 1,160.00 | 1,108.00 | 1,140.00 | 1,140.00 | 1,409,557 |
| 29 Feb 2024 | 1,105.00 | 1,148.31 | 1,085.00 | 1,140.00 | 1,140.00 | 380,535 |
| 28 Feb 2024 | 1,132.50 | 1,150.00 | 1,085.00 | 1,085.00 | 1,085.00 | 63,617 |
| 27 Feb 2024 | 1,140.00 | 1,160.00 | 1,110.00 | 1,130.00 | 1,130.00 | 515,211 |
| 26 Feb 2024 | 1,175.00 | 1,200.00 | 1,110.00 | 1,110.00 | 1,110.00 | 146,481 |
| 23 Feb 2024 | 1,175.00 | 1,200.00 | 1,150.00 | 1,150.00 | 1,150.00 | 255,552 |
| 22 Feb 2024 | 1,180.00 | 1,200.00 | 1,150.00 | 1,170.00 | 1,170.00 | 477,994 |
| 21 Feb 2024 | 1,215.00 | 1,210.00 | 1,160.00 | 1,175.00 | 1,175.00 | 119,029 |
| 20 Feb 2024 | 1,225.00 | 1,230.00 | 1,200.00 | 1,200.00 | 1,200.00 | 83,054 |
| 19 Feb 2024 | 1,220.00 | 1,240.00 | 1,200.00 | 1,220.00 | 1,220.00 | 280,166 |
| 16 Feb 2024 | 1,205.00 | 1,240.00 | 1,190.00 | 1,230.00 | 1,230.00 | 214,714 |
| 15 Feb 2024 | 1,197.50 | 1,220.00 | 1,185.00 | 1,205.00 | 1,205.00 | 224,054 |
| 14 Feb 2024 | 1,195.00 | 1,210.00 | 1,170.00 | 1,180.00 | 1,180.00 | 670,363 |
| 13 Feb 2024 | 1,180.00 | 1,208.50 | 1,160.00 | 1,180.00 | 1,180.00 | 528,311 |
| 12 Feb 2024 | 1,180.00 | 1,200.00 | 1,160.00 | 1,175.00 | 1,175.00 | 136,429 |
| 09 Feb 2024 | 1,210.00 | 1,220.00 | 1,160.00 | 1,200.00 | 1,200.00 | 173,878 |
| 08 Feb 2024 | 1,225.00 | 1,240.00 | 1,200.00 | 1,210.00 | 1,210.00 | 222,699 |
| 07 Feb 2024 | 1,210.00 | 1,230.00 | 1,210.00 | 1,220.00 | 1,220.00 | 395,736 |
| 06 Feb 2024 | 1,230.00 | 1,240.00 | 1,175.00 | 1,210.00 | 1,210.00 | 516,570 |
| 05 Feb 2024 | 1,195.00 | 1,240.00 | 1,181.00 | 1,220.00 | 1,220.00 | 1,222,293 |
| 02 Feb 2024 | 1,200.00 | 1,210.00 | 1,167.00 | 1,185.00 | 1,185.00 | 1,820,556 |
| 01 Feb 2024 | 1,175.00 | 1,240.00 | 1,160.00 | 1,205.00 | 1,205.00 | 1,074,485 |
| 31 Jan 2024 | 1,150.00 | 1,185.00 | 1,150.00 | 1,165.00 | 1,165.00 | 262,216 |
| 30 Jan 2024 | 1,145.00 | 1,160.00 | 1,131.00 | 1,150.00 | 1,150.00 | 678,664 |
| 29 Jan 2024 | 1,145.00 | 1,160.00 | 1,130.00 | 1,140.00 | 1,140.00 | 1,136,701 |
| 26 Jan 2024 | 1,110.00 | 1,160.00 | 1,119.80 | 1,145.00 | 1,145.00 | 387,357 |
| 25 Jan 2024 | 1,080.00 | 1,120.00 | 1,060.00 | 1,120.00 | 1,120.00 | 284,066 |
| 24 Jan 2024 | 1,050.00 | 1,095.00 | 1,000.00 | 1,095.00 | 1,095.00 | 186,394 |
| 23 Jan 2024 | 1,080.00 | 1,110.00 | 1,040.00 | 1,040.00 | 1,040.00 | 97,367 |
| 22 Jan 2024 | 1,102.50 | 1,130.00 | 1,070.00 | 1,070.00 | 1,070.00 | 126,286 |
| 19 Jan 2024 | 1,142.50 | 1,159.00 | 1,098.83 | 1,100.00 | 1,100.00 | 87,469 |
| 18 Jan 2024 | 1,125.00 | 1,155.00 | 1,100.00 | 1,155.00 | 1,155.00 | 72,802 |
| 17 Jan 2024 | 1,125.00 | 1,150.00 | 1,100.00 | 1,150.00 | 1,150.00 | 356,680 |
| 16 Jan 2024 | 1,155.00 | 1,180.00 | 1,102.00 | 1,110.00 | 1,110.00 | 528,819 |
| 15 Jan 2024 | 1,145.00 | 1,180.00 | 1,130.00 | 1,130.00 | 1,130.00 | 94,952 |
| 12 Jan 2024 | 1,162.50 | 1,170.00 | 1,135.00 | 1,150.00 | 1,150.00 | 40,635 |
| 11 Jan 2024 | 1,170.00 | 1,185.00 | 1,130.00 | 1,150.00 | 1,150.00 | 177,422 |
| 10 Jan 2024 | 1,145.00 | 1,185.00 | 1,130.00 | 1,160.00 | 1,160.00 | 237,830 |
| 09 Jan 2024 | 1,150.00 | 1,160.00 | 1,130.00 | 1,145.00 | 1,145.00 | 256,024 |
| 08 Jan 2024 | 1,152.50 | 1,180.00 | 1,130.00 | 1,135.00 | 1,135.00 | 79,528 |
| 05 Jan 2024 | 1,185.00 | 1,190.00 | 1,138.07 | 1,145.00 | 1,145.00 | 351,482 |
| 04 Jan 2024 | 1,210.00 | 1,230.00 | 1,180.00 | 1,190.00 | 1,190.00 | 614,967 |
| 03 Jan 2024 | 1,225.00 | 1,240.00 | 1,190.00 | 1,190.00 | 1,190.00 | 214,333 |
| 02 Jan 2024 | 1,185.00 | 1,240.00 | 1,180.00 | 1,220.00 | 1,220.00 | 382,438 |
| 29 Dec 2023 | 1,185.00 | 1,187.00 | 1,170.00 | 1,180.00 | 1,180.00 | 19,160 |
| 28 Dec 2023 | 1,185.00 | 1,200.00 | 1,170.00 | 1,170.00 | 1,170.00 | 26,324 |
| 27 Dec 2023 | 1,190.00 | 1,200.00 | 1,170.00 | 1,170.00 | 1,170.00 | 77,464 |
| 22 Dec 2023 | 1,200.00 | 1,213.25 | 1,170.00 | 1,190.00 | 1,190.00 | 85,612 |
| 21 Dec 2023 | 1,155.00 | 1,210.00 | 1,140.00 | 1,210.00 | 1,210.00 | 298,389 |
| 20 Dec 2023 | 1,150.00 | 1,170.00 | 1,140.00 | 1,155.00 | 1,155.00 | 401,550 |
| 19 Dec 2023 | 1,150.00 | 1,170.00 | 1,130.00 | 1,135.00 | 1,135.00 | 216,080 |
| 18 Dec 2023 | 1,100.00 | 1,170.00 | 1,080.00 | 1,155.00 | 1,155.00 | 398,422 |
| 15 Dec 2023 | 1,080.00 | 1,120.00 | 1,060.00 | 1,090.00 | 1,090.00 | 1,450,191 |
| 14 Dec 2023 | 1,005.00 | 1,100.00 | 993.83 | 1,100.00 | 1,100.00 | 124,654 |
| 13 Dec 2023 | 1,010.00 | 1,030.00 | 990.00 | 1,010.00 | 1,010.00 | 246,431 |
| 12 Dec 2023 | 1,000.00 | 1,030.00 | 990.00 | 996.00 | 996.00 | 204,856 |
| 11 Dec 2023 | 1,020.00 | 1,040.00 | 990.00 | 1,000.00 | 1,000.00 | 86,769 |
| 08 Dec 2023 | 1,020.00 | 1,038.00 | 1,000.00 | 1,010.00 | 1,010.00 | 543,118 |
| 07 Dec 2023 | 1,030.00 | 1,040.00 | 1,000.00 | 1,030.00 | 1,030.00 | 278,315 |
| 06 Dec 2023 | 1,030.00 | 1,040.00 | 1,020.00 | 1,030.00 | 1,030.00 | 151,319 |
| 05 Dec 2023 | 1,030.00 | 1,040.00 | 1,010.00 | 1,025.00 | 1,025.00 | 990,564 |
| 04 Dec 2023 | 1,030.00 | 1,040.00 | 1,020.00 | 1,030.00 | 1,030.00 | 700,451 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.