1. Share Prices

  2. Yougov PLC (YOU)

322.00p-2.00 (-0.62%)16 Sep 2025, 17:12
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Yougov PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 16, 2025326.50p340.00p316.50p322.00p632,133
Sep 15, 2025351.50p356.50p324.00p324.00p490,222
Sep 12, 2025347.00p359.00p345.00p352.00p311,730
Sep 11, 2025346.00p359.50p346.00p355.00p208,368
Sep 10, 2025356.00p370.00p349.10p350.50p179,613
Sep 9, 2025365.00p369.50p358.50p359.50p406,262
Sep 8, 2025361.00p363.00p356.00p360.00p144,217
Sep 5, 2025364.50p370.00p356.00p361.50p652,997
Sep 4, 2025359.00p367.50p357.50p362.00p243,433
Sep 3, 2025350.50p361.00p342.50p360.00p315,089
Sep 2, 2025350.50p353.30p344.00p348.00p393,467
Sep 1, 2025348.00p358.50p340.50p353.00p357,373
Aug 29, 2025345.50p350.00p339.50p347.00p190,948
Aug 28, 2025344.50p351.50p340.82p346.50p194,258
Aug 27, 2025349.00p350.00p336.00p343.00p446,918
Aug 26, 2025339.50p351.50p337.50p347.50p188,527
Aug 22, 2025338.00p353.00p334.50p353.00p152,275
Aug 21, 2025320.00p339.00p320.00p338.00p350,299
Aug 20, 2025340.50p340.50p322.50p334.50p247,973
Aug 19, 2025320.00p331.50p318.50p328.00p551,526
Aug 18, 2025327.50p334.80p317.50p320.50p751,156
Aug 15, 2025322.50p333.50p320.50p330.00p238,668
Aug 14, 2025320.00p328.00p320.00p325.00p343,823
Aug 13, 2025332.00p332.00p319.63p325.00p408,185
Aug 12, 2025333.00p350.00p320.00p327.00p381,476
Aug 11, 2025341.00p350.50p333.00p340.00p421,415
Aug 8, 2025348.00p356.00p337.00p340.50p394,247
Aug 7, 2025356.00p366.00p341.00p348.50p365,090
Aug 6, 2025350.00p364.50p350.00p356.50p878,847
Aug 5, 2025329.50p382.00p327.50p360.00p2,590,292
Aug 4, 2025303.00p310.00p301.00p307.50p449,080
Aug 1, 2025313.00p322.50p304.00p310.00p1,051,137
Jul 31, 2025313.00p327.00p308.00p312.00p580,972
Jul 30, 2025313.00p331.00p313.00p314.00p244,377
Jul 29, 2025316.00p326.00p315.50p316.00p270,860
Jul 28, 2025322.00p334.00p317.50p318.50p208,859
Jul 25, 2025316.00p328.00p316.00p323.00p132,600
Jul 24, 2025319.50p329.50p317.50p322.00p319,474
Jul 23, 2025313.00p328.50p313.00p319.50p344,046
Jul 22, 2025317.00p326.00p314.00p317.00p233,356
Jul 21, 2025323.00p324.00p313.00p317.50p365,456
Jul 18, 2025313.00p325.50p313.00p319.00p287,404
Jul 17, 2025324.00p333.00p313.50p314.00p1,444,270
Jul 16, 2025343.00p343.00p319.00p319.00p655,078
Jul 15, 2025350.50p365.50p331.00p334.50p1,407,764
Jul 14, 2025379.50p398.00p348.00p350.00p1,432,687
Jul 11, 2025391.50p399.00p388.00p388.00p444,078
Jul 10, 2025377.00p397.00p377.00p394.00p1,151,792
Jul 9, 2025378.00p386.00p373.00p378.50p893,994
Jul 8, 2025373.50p383.00p371.00p380.00p165,982
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC230.6014.96
Kier Group PLC205.507.03
Chemring Group PLC599.004.72
Pollen Street Group Limited902.002.97
Energean PLC880.502.92
Rit Capital Partners PLC2,015.002.39

Fallers

CompanyPrice% Chg
Haleon PLC339.70-4.77
Hays PLC54.85-3.94
Bridgepoint Group PLC321.80-3.94
W.A.G Payment Solutions PLC101.50-3.79
Wpp PLC383.60-3.50
Breedon Group PLC356.20-3.47
Risers/fallers data from previous trading day. Today's data available from 8:15am.