tiprankstipranks
Trending News
More News >
Yougov plc (GB:YOU)
LSE:YOU
UK Market

Yougov plc (YOU) Historical Prices

Compare
77 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 13, 2025
322.00
334.00
316.50
317.50
317.50
-3.93%
339,486
0.49
Jun 12, 2025
325.00
342.00
321.55
330.50
330.50
+0.30%
253,984
0.36
Jun 11, 2025
345.50
347.00
329.50
329.50
329.50
-4.49%
810,989
1.18
Jun 10, 2025
325.00
345.00
325.00
345.00
345.00
+1.77%
446,992
0.65
Jun 09, 2025
345.50
345.50
329.00
339.00
339.00
-1.31%
698,495
1.02
Jun 06, 2025
337.00
343.50
324.18
343.50
343.50
+2.54%
670,803
0.98
Jun 05, 2025
330.00
335.00
315.50
335.00
335.00
+2.60%
239,883
0.34
Jun 04, 2025
315.00
330.00
315.00
326.50
326.50
+1.24%
257,022
0.36
Jun 03, 2025
317.00
330.00
317.00
322.50
322.50
-0.62%
1,016,337
1.44
Jun 02, 2025
328.00
334.50
316.00
324.50
324.50
-1.82%
287,147
0.40
May 30, 2025
320.00
334.00
317.00
330.50
330.50
+1.54%
349,030
0.49
May 29, 2025
325.00
325.50
317.00
325.50
325.50
+2.68%
169,739
0.23
May 28, 2025
310.00
324.50
310.00
317.00
317.00
-1.09%
323,170
0.44
May 27, 2025
316.00
327.00
306.50
320.50
320.50
+1.42%
237,772
0.32
May 23, 2025
306.00
321.50
306.00
316.00
316.00
-0.32%
1,134,372
1.54
May 22, 2025
320.00
320.00
312.00
317.00
317.00
-0.47%
610,866
0.82
May 21, 2025
310.00
323.50
310.00
318.50
318.50
+0.79%
143,846
0.19
May 20, 2025
317.00
322.50
306.50
316.00
316.00
-0.47%
1,110,258
1.52
May 19, 2025
314.00
325.00
312.50
317.50
317.50
+0.16%
473,988
0.65
May 16, 2025
310.00
325.00
300.00
317.00
317.00
+0.96%
576,879
0.80
May 15, 2025
310.00
325.45
310.00
314.00
314.00
-3.68%
563,830
0.78
May 14, 2025
302.50
326.50
300.00
326.00
326.00
+7.95%
522,716
0.73
May 13, 2025
303.00
310.50
298.50
302.00
302.00
-0.98%
466,765
0.65
May 12, 2025
300.00
319.64
300.00
305.00
305.00
+1.16%
1,034,388
1.46
May 09, 2025
298.50
305.43
296.92
301.50
301.50
+0.50%
566,512
0.80
May 08, 2025
297.50
309.50
295.50
300.00
300.00
+0.84%
575,215
0.81
May 07, 2025
297.50
298.50
291.00
297.50
297.50
-0.34%
959,618
1.33
May 06, 2025
299.00
305.50
295.50
298.50
298.50
-0.67%
190,417
0.26
May 02, 2025
295.50
304.67
287.28
300.50
300.50
+1.52%
808,200
1.13
May 01, 2025
286.00
302.00
284.00
296.00
296.00
+3.50%
540,781
0.76
Apr 30, 2025
286.00
288.00
279.00
286.00
286.00
+1.24%
247,845
0.34
Apr 29, 2025
281.00
286.50
280.75
282.50
282.50
+0.53%
340,213
0.47
Apr 28, 2025
271.00
285.50
271.00
281.00
281.00
+0.18%
966,654
1.34
Apr 25, 2025
282.00
284.00
270.50
280.50
280.50
+1.45%
504,397
0.64
Apr 24, 2025
275.00
284.50
269.32
276.50
276.50
+0.18%
246,405
0.31
Apr 23, 2025
274.50
287.50
270.50
276.00
276.00
+1.66%
530,039
0.67
Apr 22, 2025
268.00
271.50
251.50
271.50
271.50
+2.84%
862,797
1.09
Apr 17, 2025
270.00
283.50
258.50
264.00
264.00
-5.21%
771,680
0.97
Apr 16, 2025
277.00
286.00
271.00
278.50
278.50
+0.36%
656,155
0.83
Apr 15, 2025
274.50
285.00
272.50
277.50
277.50
+0.18%
291,021
0.37
Apr 14, 2025
265.50
285.50
265.50
277.00
277.00
+3.94%
297,715
0.37
Apr 11, 2025
280.00
280.00
266.50
266.50
266.50
-2.02%
351,436
0.44
Apr 10, 2025
272.50
287.00
270.00
272.00
272.00
+5.22%
879,286
1.10
Apr 09, 2025
267.50
268.50
250.50
258.50
258.50
-4.08%
2,773,298
3.63
Apr 08, 2025
277.00
293.00
268.50
269.50
269.50
-3.41%
718,665
0.88
Apr 07, 2025
249.00
295.00
240.50
279.00
279.00
+6.69%
1,255,703
1.56
Apr 04, 2025
290.00
304.00
261.50
261.50
261.50
-11.36%
2,318,023
2.94
Apr 03, 2025
296.50
301.50
290.50
295.00
295.00
-2.32%
1,508,208
1.95
Apr 02, 2025
286.00
305.00
283.00
302.00
302.00
+6.53%
1,542,296
2.04
Apr 01, 2025
280.00
295.82
278.00
283.50
283.50
+3.09%
1,497,843
2.03
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis