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 |