1. Share Prices

  2. Yougov (YOU)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Yougov Historic Prices

 
     
Download
Date Open High Low Close Volume
Oct 16, 2020 932.00 960.00 920.00 950.00 449,358
Oct 15, 2020 930.00 930.00 902.00 916.00 285,790
Oct 14, 2020 926.00 934.00 900.00 927.00 92,274
Oct 13, 2020 927.10 940.00 920.60 930.00 74,788
Oct 12, 2020 949.00 950.00 920.00 930.00 125,728
Oct 9, 2020 930.90 960.00 930.00 945.00 362,562
Oct 8, 2020 930.00 960.00 930.00 942.00 258,748
Oct 7, 2020 941.70 955.00 930.00 950.00 1,129,104
Oct 6, 2020 950.00 960.00 920.00 936.00 867,669
Oct 5, 2020 908.50 920.00 885.40 905.00 63,964
Oct 2, 2020 871.00 910.00 870.00 900.00 226,984
Oct 1, 2020 850.00 890.00 850.00 870.00 321,883
Sep 30, 2020 834.00 860.00 825.50 847.00 31,118
Sep 29, 2020 825.00 840.00 815.00 830.00 13,918
Sep 28, 2020 826.00 830.00 809.00 820.00 21,877
Sep 25, 2020 813.00 830.10 810.00 820.00 33,975
Sep 24, 2020 828.80 838.00 810.90 825.00 32,225
Sep 23, 2020 810.90 829.00 810.00 810.00 86,988
Sep 22, 2020 830.00 840.00 810.00 830.00 39,845
Sep 21, 2020 838.00 849.00 820.00 825.00 29,268
Sep 18, 2020 838.00 849.00 830.00 840.00 65,281
Sep 17, 2020 842.00 849.547 830.00 838.00 89,429
Sep 16, 2020 842.90 860.00 842.00 846.00 200,100
Sep 15, 2020 847.70 864.00 830.00 857.00 39,281
Sep 14, 2020 838.50 860.00 823.00 845.00 28,863
Sep 11, 2020 822.00 844.00 820.00 835.00 55,798
Sep 10, 2020 835.00 844.00 820.90 835.00 170,528
Sep 9, 2020 833.00 850.00 820.00 835.00 89,315
Sep 8, 2020 870.00 870.00 810.00 835.00 417,958
Sep 7, 2020 880.00 890.00 870.00 885.00 38,764
Sep 4, 2020 925.00 925.00 880.00 895.00 84,427
Sep 3, 2020 900.00 930.00 890.00 917.00 181,430
Sep 2, 2020 951.00 970.00 890.00 895.00 62,389
Sep 1, 2020 995.00 1,000.00 950.00 965.00 80,776
Aug 31, 2020 999.90 0.00 0.00 998.00 0
Aug 28, 2020 999.90 1,020.00 980.61 998.00 119,792
Aug 27, 2020 919.00 1,000.00 910.00 995.00 219,391
Aug 26, 2020 911.60 940.00 900.00 910.00 61,037
Aug 25, 2020 920.00 920.00 892.00 906.00 882,238
Aug 24, 2020 909.00 920.00 888.00 896.00 121,799
Aug 21, 2020 865.00 910.00 860.00 900.00 134,215
Aug 20, 2020 869.00 869.70 850.60 856.00 795,556
Aug 19, 2020 855.00 870.00 850.00 865.00 1,991,751
Aug 18, 2020 869.10 870.00 852.00 860.00 5,456,935
Aug 17, 2020 846.00 870.00 840.90 860.00 27,670
Aug 14, 2020 854.00 854.00 840.00 840.00 119,380
Aug 13, 2020 840.00 860.00 840.00 850.00 33,179
Aug 12, 2020 849.50 860.00 840.60 850.00 109,973
Aug 11, 2020 850.00 859.40 840.00 850.00 318,206
Aug 10, 2020 843.00 860.00 840.60 850.00 101,278
1 2 3 4 5 6
»
Showing 1 to 50 of 259

Sign up to our
daily 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:
15 Oct 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag