1. Share Prices

  2. Yougov PLC (YOU)

812.00p-24.00 (-2.87%)17 Jun 2024, 16:39
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
May 24, 2024896.00p992.00p896.00p984.00p861,688
May 23, 2024870.00p924.00p870.00p920.00p2,214,668
May 22, 2024860.00p900.00p860.00p874.00p556,746
May 21, 2024890.00p928.00p830.50p880.00p256,249
May 20, 2024826.00p926.00p824.00p900.00p5,959,810
May 17, 2024830.00p858.00p822.00p824.00p1,034,177
May 16, 2024832.00p872.00p832.00p834.00p437,817
May 15, 2024856.00p872.00p838.00p848.00p93,321
May 14, 2024846.00p872.00p840.00p856.00p157,941
May 13, 2024832.00p872.00p832.00p844.00p344,138
May 10, 2024840.00p872.00p834.00p834.00p130,729
May 9, 2024832.00p872.00p832.00p844.00p226,592
May 8, 2024830.00p856.00p830.00p832.00p424,607
May 7, 2024880.00p890.00p830.00p830.00p229,009
May 3, 2024885.00p900.00p850.00p850.00p66,037
May 2, 2024875.00p895.80p870.00p882.00p288,905
May 1, 2024875.00p880.00p870.00p876.00p626,753
Apr 30, 2024895.00p900.00p870.00p870.00p253,081
Apr 29, 2024900.00p910.00p890.00p896.00p183,459
Apr 26, 2024900.00p910.00p890.00p890.00p52,728
Apr 25, 2024885.00p910.00p870.00p900.00p267,770
Apr 24, 2024880.00p899.70p870.00p886.00p209,652
Apr 23, 2024895.00p900.00p870.00p870.00p199,314
Apr 22, 2024895.00p920.00p880.00p890.00p1,228,686
Apr 19, 2024875.00p906.00p870.00p900.00p344,339
Apr 18, 2024855.00p880.00p852.00p860.00p100,036
Apr 17, 2024860.00p870.00p830.00p860.00p181,273
Apr 16, 2024870.00p880.00p840.00p840.00p314,172
Apr 15, 2024910.00p920.00p870.00p876.00p815,472
Apr 12, 2024960.00p970.00p900.00p910.00p292,514
Apr 11, 2024975.00p1000.00p950.00p952.00p135,570
Apr 10, 2024965.00p1000.00p960.00p970.00p308,905
Apr 9, 2024970.00p990.00p950.00p960.00p959,537
Apr 8, 2024955.00p990.00p950.00p950.00p446,547
Apr 5, 2024940.00p980.00p930.00p950.00p420,791
Apr 4, 2024995.00p959.00p928.00p934.00p1,099,041
Apr 3, 20241025.00p1025.00p970.00p970.00p695,374
Apr 2, 20241025.00p1045.00p990.00p1005.00p459,145
Mar 28, 20241067.50p1080.00p994.00p1000.00p415,966
Mar 27, 20241105.00p1110.00p1055.00p1055.00p769,360
Mar 26, 20241155.00p1180.00p1070.00p1100.00p1,327,155
Mar 25, 20241140.00p1190.00p1130.00p1170.00p94,016
Mar 22, 20241160.00p1165.00p1130.00p1130.00p103,643
Mar 21, 20241155.00p1180.00p1130.00p1150.00p54,755
Mar 20, 20241120.00p1158.00p1100.00p1140.00p517,177
Mar 19, 20241145.00p1160.00p1110.00p1120.00p116,923
Mar 18, 20241170.00p1190.00p1130.00p1130.00p52,942
Mar 15, 20241170.00p1190.00p1140.00p1140.00p257,017
Mar 14, 20241155.00p1176.00p1155.00p1165.00p73,573
Mar 13, 20241115.00p1170.00p1100.00p1150.00p243,163
123456
Showing 1 to 50 of 252

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:
13 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Flutter Entertainment PLC14,485.004.70
Hochschild Mining PLC174.603.31
Tui AG590.502.96
Direct Line Insurance Group PLC198.402.90
Beazley PLC673.502.90
Ao World PLC108.602.84

Fallers

CompanyPrice% Chg
Convatec Group PLC244.20-3.78
Severn Trent PLC2,385.00-3.60
Aston Martin Lagonda Global Holdings PLC141.30-3.55
Pphe Hotel Group Limited1,270.00-3.42
Ocado Group PLC347.50-2.74
Wizz Air Holdings PLC2,344.00-2.74