tiprankstipranks
Yougov plc (GB:YOU)
LSE:YOU
UK Market

Yougov plc (YOU) Historical Prices

Compare
71 Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Mar 31, 2025
310.00
320.00
275.00
275.00
275.00
-11.29%
1,386,119
1.94
Mar 28, 2025
312.00
313.00
305.00
310.00
310.00
+0.98%
982,165
1.39
Mar 27, 2025
304.00
321.00
304.00
307.00
307.00
0.00%
600,645
0.86
Mar 26, 2025
308.00
320.00
303.00
307.00
307.00
+0.33%
423,630
0.61
Mar 25, 2025
324.00
324.00
303.00
306.00
306.00
-0.97%
276,537
0.40
Mar 24, 2025
302.00
317.00
302.00
309.00
309.00
+0.65%
585,452
0.83
Mar 21, 2025
314.00
320.00
302.00
307.00
307.00
-1.92%
327,569
0.46
Mar 20, 2025
320.00
323.70
312.00
313.00
313.00
-1.26%
1,311,859
1.90
Mar 19, 2025
329.00
329.00
313.00
317.00
317.00
-1.55%
273,386
0.39
Mar 18, 2025
310.00
325.40
310.00
322.00
322.00
+3.54%
1,353,557
1.99
Mar 17, 2025
314.00
323.00
310.00
311.00
311.00
-0.64%
540,974
0.79
Mar 14, 2025
314.00
318.00
311.78
313.00
313.00
-0.32%
288,415
0.42
Mar 13, 2025
320.00
322.00
311.00
314.00
314.00
+0.64%
485,756
0.70
Mar 12, 2025
317.00
319.00
308.00
312.00
312.00
+0.65%
338,285
0.49
Mar 11, 2025
320.00
323.00
310.00
310.00
310.00
-3.13%
389,829
0.56
Mar 10, 2025
329.00
335.00
315.00
320.00
320.00
-3.03%
373,035
0.53
Mar 07, 2025
320.00
330.00
317.00
330.00
330.00
+1.85%
456,171
0.66
Mar 06, 2025
334.00
334.00
322.70
324.00
324.00
-1.52%
253,349
0.36
Mar 05, 2025
315.00
335.00
315.00
329.00
329.00
+2.17%
572,409
0.79
Mar 04, 2025
330.00
335.85
314.00
322.00
322.00
-3.88%
1,607,388
2.28
Mar 03, 2025
356.00
367.00
335.00
335.00
335.00
-5.37%
692,601
0.98
Feb 28, 2025
359.00
369.00
341.00
354.00
354.00
-0.56%
672,451
0.96
Feb 27, 2025
387.00
399.00
356.00
356.00
356.00
-7.77%
651,185
0.93
Feb 26, 2025
389.00
395.00
383.00
386.00
386.00
+0.52%
490,251
0.70
Feb 25, 2025
390.00
391.00
379.00
384.00
384.00
-1.29%
1,080,690
1.56
Feb 24, 2025
400.00
411.00
387.00
389.00
389.00
-2.51%
557,689
0.81
Feb 21, 2025
400.00
416.00
392.28
399.00
399.00
-0.25%
923,476
1.36
Feb 20, 2025
393.00
407.00
393.00
400.00
400.00
+1.27%
896,521
1.32
Feb 19, 2025
383.00
399.00
383.00
395.00
395.00
+1.80%
839,863
1.26
Feb 18, 2025
385.00
388.00
372.00
388.00
388.00
+3.47%
404,025
0.61
Feb 17, 2025
385.00
385.00
368.00
375.00
375.00
+0.81%
270,956
0.41
Feb 14, 2025
387.00
387.00
367.13
372.00
372.00
-0.27%
192,819
0.29
Feb 13, 2025
367.00
381.00
362.00
373.00
373.00
+2.75%
367,665
0.55
Feb 12, 2025
374.00
383.00
363.00
363.00
363.00
-2.94%
193,382
0.29
Feb 11, 2025
395.00
395.00
370.00
374.00
374.00
-4.59%
477,225
0.69
Feb 10, 2025
380.00
394.00
380.00
392.00
392.00
+2.35%
285,851
0.40
Feb 07, 2025
392.00
401.00
375.00
383.00
383.00
-2.79%
476,448
0.67
Feb 06, 2025
388.00
401.00
388.00
394.00
394.00
+2.07%
689,317
0.96
Feb 05, 2025
376.00
390.75
373.00
386.00
386.00
+2.93%
509,249
0.71
Feb 04, 2025
375.00
393.00
340.00
375.00
375.00
+3.59%
1,746,950
2.48
Feb 03, 2025
370.00
378.00
355.00
362.00
362.00
-6.22%
522,448
0.74
Jan 31, 2025
376.00
386.00
370.00
386.00
386.00
+2.12%
304,260
0.42
Jan 30, 2025
359.00
378.00
348.00
378.00
378.00
+7.39%
457,513
0.60
Jan 29, 2025
355.00
362.56
348.00
352.00
352.00
-1.12%
485,731
0.56
Jan 28, 2025
365.00
366.00
354.00
356.00
356.00
-0.84%
435,563
0.49
Jan 27, 2025
380.00
380.00
351.82
359.00
359.00
-2.71%
839,410
0.89
Jan 24, 2025
352.00
372.00
352.00
369.00
369.00
+3.07%
4,494,769
5.04
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