LSE - Delayed Quote
GBp
YouGov plc (YOU.L)
277.00
-0.60
(-0.22%)
At close: November 9 at 4:35:22 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
280.00
284.80
271.92
277.60
277.60
460,409
Nov 5, 2026
289.20
292.00
281.40
281.40
281.40
559,712
Nov 4, 2026
282.00
286.40
275.60
285.20
285.20
2,050,304
Nov 3, 2026
271.60
281.60
270.00
278.40
278.40
231,346
Nov 2, 2026
282.00
282.00
268.20
275.20
275.20
333,273
Oct 30, 2026
277.80
278.20
271.20
272.20
272.20
203,630
Oct 29, 2026
281.00
281.00
271.60
275.40
275.40
140,510
Oct 28, 2026
279.00
281.80
273.60
273.60
273.60
390,241
Oct 27, 2026
275.40
281.60
275.00
278.80
278.80
416,498
Oct 26, 2026
268.60
281.00
268.00
275.20
275.20
471,033
Oct 23, 2026
275.00
278.00
265.40
268.20
268.20
519,448
Oct 22, 2026
281.60
284.30
275.95
276.40
276.40
396,827
Oct 21, 2026
284.00
292.00
282.00
283.80
283.80
526,842
Oct 20, 2026
295.00
295.00
280.40
284.80
284.80
518,036
Oct 19, 2026
297.00
303.00
281.60
286.80
286.80
623,448
Oct 16, 2026
298.00
304.60
291.80
291.80
291.80
474,112
Oct 15, 2026
292.20
299.80
288.60
293.80
293.80
414,699
Oct 14, 2026
307.00
314.54
288.00
293.80
293.80
834,139
Oct 13, 2026
281.80
319.40
267.80
306.40
306.40
2,898,331
Oct 12, 2026
273.00
275.00
268.00
269.40
269.40
366,496
Oct 9, 2026
270.00
272.80
266.08
271.00
271.00
789,824
Oct 8, 2026
261.00
269.00
261.00
263.60
263.60
144,070
Oct 7, 2026
264.40
269.00
264.00
265.00
265.00
843,913
Oct 6, 2026
269.00
269.00
261.00
265.60
265.60
123,233
Oct 5, 2026
261.80
268.80
255.20
261.40
261.40
257,407
Oct 2, 2026
271.00
271.00
263.00
268.40
268.40
1,039,522
Oct 1, 2026
260.00
270.20
255.00
268.00
268.00
1,323,492
Sep 30, 2026
267.60
267.60
262.80
263.80
263.80
508,212
Sep 29, 2026
269.60
270.40
263.20
267.60
267.60
300,262
Sep 28, 2026
263.20
270.40
262.48
268.00
268.00
395,771
Sep 25, 2026
262.60
267.00
260.60
263.20
263.20
394,374
Sep 24, 2026
262.60
272.60
259.80
261.40
261.40
208,328
Sep 23, 2026
274.40
274.40
263.13
266.40
266.40
177,911
Sep 22, 2026
269.20
273.00
265.00
265.80
265.80
580,193
Sep 21, 2026
265.20
273.00
263.00
268.00
268.00
381,240
Sep 18, 2026
261.00
273.00
261.00
263.20
263.20
126,087
Sep 17, 2026
271.00
274.40
261.60
266.40
266.40
251,600
Sep 16, 2026
267.00
271.00
264.28
267.80
267.80
137,873
Sep 15, 2026
274.40
274.40
266.60
269.00
269.00
222,682
Sep 14, 2026
263.60
270.80
261.20
270.80
270.80
916,508
Sep 11, 2026
263.00
273.00
263.00
265.80
265.80
134,791
Sep 10, 2026
272.40
281.40
264.00
265.80
265.80
392,865
Sep 9, 2026
271.20
274.00
269.19
272.40
272.40
537,356
Sep 8, 2026
281.40
281.40
268.00
270.60
270.60
721,694
Sep 7, 2026
284.20
287.20
270.56
272.00
272.00
265,104
Sep 4, 2026
290.00
293.40
274.83
277.40
277.40
425,654
Sep 3, 2026
250.80
288.80
249.53
284.60
284.60
777,511
Sep 2, 2026
256.00
256.00
247.40
251.20
251.20
366,919
Sep 1, 2026
255.80
262.80
251.20
253.20
253.20
239,739
Aug 28, 2026
266.00
266.00
255.80
257.60
257.60
1,238,184
Aug 27, 2026
269.00
269.00
260.40
264.00
264.00
328,270
Aug 26, 2026
270.00
270.00
260.20
266.20
266.20
270,941
Aug 25, 2026
260.40
272.20
260.20
268.00
268.00
276,373
Aug 24, 2026
264.60
269.80
260.20
268.80
268.80
364,595
Aug 21, 2026
262.80
273.80
262.13
267.40
267.40
103,355
Aug 20, 2026
264.00
269.60
260.80
265.00
265.00
172,331
Aug 19, 2026
265.60
265.60
257.60
262.40
262.40
88,063
Aug 18, 2026
260.60
265.00
255.00
259.80
259.80
272,073
Aug 17, 2026
265.00
271.00
260.80
262.20
262.20
549,613
Aug 14, 2026
257.40
271.00
257.40
267.80
267.80
612,804
Aug 13, 2026
252.20
266.60
252.00
263.80
263.80
598,719
Aug 12, 2026
262.20
262.20
249.00
252.60
252.60
496,233
Aug 11, 2026
262.80
263.40
256.00
259.60
259.60
193,335
Aug 10, 2026
278.60
279.40
263.20
263.20
263.20
726,829
Aug 7, 2026
274.00
279.60
268.20
277.80
277.80
573,860
Aug 6, 2026
259.80
275.00
259.60
274.20
274.20
1,217,532
Aug 5, 2026
259.00
265.60
258.20
261.20
261.20
280,055
Aug 4, 2026
262.40
267.00
257.25
260.60
260.60
995,676
Aug 3, 2026
253.40
262.00
253.40
258.00
258.00
536,572
Jul 31, 2026
258.80
266.00
253.60
255.80
255.80
214,976
Jul 30, 2026
260.20
270.00
253.40
254.80
254.80
271,090
Jul 29, 2026
263.00
267.60
258.80
260.60
260.60
1,932,473
Jul 28, 2026
244.60
261.40
243.80
258.80
258.80
931,827
Jul 27, 2026
244.00
245.80
235.00
243.80
243.80
1,632,789
Jul 24, 2026
235.00
241.80
234.80
241.00
241.00
321,636
Jul 23, 2026
244.60
253.00
235.20
235.20
235.20
1,143,194
Jul 22, 2026
243.80
255.00
239.60
243.00
243.00
486,227
Jul 21, 2026
242.80
244.60
240.20
242.80
242.80
487,759
Jul 20, 2026
240.00
250.80
238.37
243.40
243.40
248,591
Jul 17, 2026
251.00
254.80
242.20
244.00
244.00
305,815
Jul 16, 2026
247.00
254.40
244.00
249.80
249.80
315,094
Jul 15, 2026
250.60
255.00
243.00
246.60
246.60
505,528
Jul 14, 2026
245.40
251.80
242.80
250.00
250.00
206,886
Jul 13, 2026
245.40
254.20
245.40
249.40
249.40
744,494
Jul 10, 2026
235.00
246.20
232.60
245.80
245.80
477,611
Jul 9, 2026
237.40
241.20
231.40
236.80
236.80
406,652
Jul 8, 2026
236.60
239.78
228.00
233.00
233.00
501,875
Jul 7, 2026
241.40
241.40
230.40
236.80
236.80
421,917
Jul 6, 2026
248.00
248.00
233.60
234.80
234.80
857,943
Jul 3, 2026
236.60
242.40
231.00
237.00
237.00
828,811
Jul 2, 2026
228.20
235.80
227.26
235.80
235.80
301,609
Jul 1, 2026
220.00
229.40
211.00
229.20
229.20
483,399
Jun 30, 2026
205.00
219.60
205.00
215.20
215.20
486,050
Jun 29, 2026
220.00
220.00
210.00
215.40
215.40
170,622
Jun 26, 2026
212.40
217.40
207.40
213.20
213.20
246,731
Jun 25, 2026
209.00
219.20
209.00
213.80
213.80
317,984
Jun 24, 2026
215.20
220.00
210.40
215.60
215.60
148,730
Jun 23, 2026
219.80
219.80
213.60
215.60
215.60
187,203
Jun 22, 2026
224.60
225.06
217.00
218.00
218.00
246,470
Jun 19, 2026
223.60
227.40
215.80
224.00
224.00
463,576
Jun 18, 2026
216.80
224.80
211.80
223.00
223.00
439,541
Jun 17, 2026
223.40
223.40
214.60
217.40
217.40
2,144,724
Jun 16, 2026
225.20
232.80
217.80
218.00
218.00
838,632
Jun 15, 2026
210.00
231.40
210.00
228.00
228.00
2,191,314
Jun 12, 2026
213.00
220.00
211.22
218.40
218.40
539,989
Jun 11, 2026
216.00
219.00
209.20
213.20
213.20
984,678
Jun 10, 2026
205.60
216.00
202.00
214.80
214.80
1,102,046
Jun 9, 2026
208.80
212.60
205.20
207.40
207.40
770,314
Jun 8, 2026
210.00
216.40
207.40
210.60
210.60
568,961
Jun 5, 2026
220.00
222.80
209.93
211.40
211.40
533,901
Jun 4, 2026
213.20
214.20
206.80
213.00
213.00
913,588
Jun 3, 2026
213.80
217.80
203.80
207.20
207.20
437,896
Jun 2, 2026
223.20
231.80
214.40
216.00
216.00
1,335,298
Jun 1, 2026
217.80
220.24
209.80
216.80
216.80
538,762
May 29, 2026
214.40
219.20
211.80
213.40
213.40
660,101
May 28, 2026
210.80
215.86
208.60
213.80
213.80
657,927
May 27, 2026
200.60
211.80
200.60
209.60
209.60
561,995
May 26, 2026
204.20
209.00
202.60
205.20
205.20
610,446
May 22, 2026
208.60
214.35
203.60
204.60
204.60
701,913
May 21, 2026
195.00
215.65
195.00
211.60
211.60
981,373
May 20, 2026
187.10
198.00
187.10
198.00
198.00
475,540
May 19, 2026
198.40
201.00
190.20
190.70
190.70
565,570
May 18, 2026
188.50
199.20
188.50
194.90
194.90
607,284
May 15, 2026
190.00
198.10
185.50
197.00
197.00
1,040,511
May 14, 2026
198.10
198.10
185.50
191.00
191.00
839,273
May 13, 2026
186.20
194.40
186.20
188.30
188.30
1,509,675
May 12, 2026
189.40
199.03
186.80
191.30
191.30
1,761,421
May 11, 2026
197.40
202.20
188.80
197.10
197.10
1,493,965
May 8, 2026
190.00
196.90
190.00
193.20
193.20
552,022
May 7, 2026
195.90
195.90
183.00
190.70
190.70
1,839,860
May 6, 2026
191.70
197.60
186.50
186.50
186.50
2,067,704
May 5, 2026
185.60
194.85
180.90
189.50
189.50
432,424
May 1, 2026
193.70
199.50
184.90
190.10
190.10
227,851
Apr 30, 2026
184.00
191.90
181.10
189.60
189.60
1,376,362
Apr 29, 2026
184.10
191.30
182.20
185.00
185.00
195,961
Apr 28, 2026
186.10
189.30
184.40
185.50
185.50
848,704
Apr 27, 2026
188.00
189.30
183.40
186.30
186.30
1,207,081
Apr 24, 2026
192.50
192.50
184.30
188.00
188.00
1,245,829
Apr 23, 2026
189.60
190.30
185.90
189.00
189.00
737,426
Apr 22, 2026
181.90
192.50
181.90
189.40
189.40
1,110,236
Apr 21, 2026
186.00
197.30
186.00
186.70
186.70
621,962
Apr 20, 2026
187.00
194.90
187.00
191.30
191.30
599,010
Apr 17, 2026
190.90
199.20
189.50
195.00
195.00
587,366
Apr 16, 2026
192.00
194.40
188.00
191.50
191.50
374,936
Apr 15, 2026
191.70
199.50
182.30
187.00
187.00
1,200,706
Apr 14, 2026
180.30
188.69
177.40
186.60
186.60
655,497
Apr 13, 2026
170.80
176.50
167.79
175.60
175.60
273,268
Apr 10, 2026
173.00
177.70
170.30
171.50
171.50
426,281
Apr 9, 2026
176.90
178.10
171.40
172.00
172.00
437,037
Apr 8, 2026
172.30
184.13
170.00
178.70
178.70
1,244,693
Apr 7, 2026
172.00
176.00
164.80
171.50
171.50
577,889
Apr 2, 2026
165.40
169.20
162.40
166.00
166.00
2,666,603
Apr 1, 2026
171.00
175.80
168.80
169.40
169.40
888,676
Mar 31, 2026
164.00
169.20
163.80
169.00
169.00
701,056
Mar 30, 2026
165.80
165.80
158.40
164.00
164.00
1,276,557
Mar 27, 2026
168.00
168.00
162.00
162.00
162.00
536,180
Mar 26, 2026
163.00
167.40
157.12
166.40
166.40
1,489,050
Mar 25, 2026
153.00
164.00
150.60
162.60
162.60
3,161,924
Mar 24, 2026
174.00
174.00
135.40
153.80
153.80
6,515,089
Mar 23, 2026
181.00
182.00
172.50
174.00
174.00
1,997,365
Mar 20, 2026
185.80
185.80
174.80
180.40
180.40
1,670,791
Mar 19, 2026
181.60
188.40
178.00
178.20
178.20
996,737
Mar 18, 2026
186.40
190.00
182.80
183.00
183.00
535,004
Mar 17, 2026
183.20
192.00
182.40
189.00
189.00
2,635,538
Mar 16, 2026
192.00
192.00
182.80
186.00
186.00
468,914
Mar 13, 2026
184.40
188.80
182.20
188.00
188.00
746,466
Mar 12, 2026
187.60
192.00
184.40
185.80
185.80
404,445
Mar 11, 2026
188.00
195.00
187.80
190.00
190.00
533,584
Mar 10, 2026
195.60
197.60
190.38
192.20
192.20
571,542
Mar 9, 2026
200.00
205.00
193.60
193.60
193.60
570,249
Mar 6, 2026
200.00
206.00
197.40
201.50
201.50
1,141,167
Mar 5, 2026
192.00
198.13
188.60
195.00
195.00
757,018
Mar 4, 2026
196.80
197.40
189.00
191.80
191.80
903,711
Mar 3, 2026
203.00
205.00
192.60
194.60
194.60
673,276
Mar 2, 2026
201.50
210.00
205.00
205.00
205.00
591,268
Feb 27, 2026
207.00
215.50
207.00
209.50
209.50
340,393
Feb 26, 2026
199.80
213.00
199.80
209.50
209.50
921,566
Feb 25, 2026
198.20
206.00
197.00
201.50
201.50
646,837
Feb 24, 2026
201.50
204.13
196.80
197.60
197.60
1,004,686
Feb 23, 2026
205.00
215.00
201.00
201.00
201.00
1,512,831
Feb 20, 2026
201.50
214.50
201.50
208.50
208.50
502,874
Feb 19, 2026
203.00
210.00
201.50
208.00
208.00
1,395,340
Feb 18, 2026
207.50
208.50
202.46
203.50
203.50
434,337
Feb 17, 2026
202.50
208.00
201.95
204.00
204.00
1,343,089
Feb 16, 2026
207.00
207.00
201.00
202.00
202.00
1,104,918
Feb 13, 2026
206.00
213.00
203.50
203.50
203.50
564,623
Feb 12, 2026
210.00
211.50
202.00
207.00
207.00
492,158
Feb 11, 2026
211.00
211.00
204.00
207.50
207.50
589,240
Feb 10, 2026
216.00
217.50
200.74
209.00
209.00
1,443,984
Feb 9, 2026
207.00
216.50
205.00
216.50
216.50
934,678
Feb 6, 2026
213.50
213.50
202.00
205.50
205.50
1,331,036
Feb 5, 2026
209.00
210.00
202.50
203.50
203.50
1,699,596
Feb 4, 2026
225.00
225.00
202.00
207.50
207.50
3,366,068
Feb 3, 2026
238.00
239.50
221.00
221.00
221.00
1,530,449
Feb 2, 2026
241.00
241.00
230.50
239.50
239.50
788,447
Jan 30, 2026
245.00
249.50
236.50
239.50
239.50
984,176
Jan 29, 2026
255.50
255.50
245.00
245.00
245.00
482,535
Jan 28, 2026
258.50
261.50
247.50
251.00
251.00
652,351
Jan 27, 2026
264.00
267.50
256.00
257.50
257.50
774,335
Jan 26, 2026
251.50
262.39
248.00
261.00
261.00
656,010
Jan 23, 2026
250.00
257.50
250.00
252.50
252.50
1,190,370
Jan 22, 2026
244.00
251.50
242.26
250.00
250.00
746,587
Jan 21, 2026
237.00
240.90
233.00
240.00
240.00
743,550
Jan 20, 2026
236.00
239.00
229.50
235.50
235.50
1,013,964
Jan 19, 2026
240.50
243.50
232.25
237.00
237.00
635,017
Jan 16, 2026
255.00
255.00
243.00
244.00
244.00
469,084
Jan 15, 2026
255.00
255.00
244.10
251.00
251.00
775,523
Jan 14, 2026
243.50
245.50
238.00
242.50
242.50
332,392
Jan 13, 2026
245.00
255.50
238.00
243.00
243.00
565,582
Jan 12, 2026
248.00
255.50
242.50
244.50
244.50
422,922
Jan 9, 2026
256.00
256.00
244.00
245.50
245.50
493,144
Jan 8, 2026
248.00
254.00
246.00
250.00
250.00
289,659
Jan 7, 2026
253.50
253.63
246.00
249.00
249.00
400,842
Jan 6, 2026
253.50
253.50
244.50
250.50
250.50
274,945
Jan 5, 2026
261.00
261.00
244.92
251.00
251.00
582,073
Jan 2, 2026
263.00
263.00
250.93
255.00
255.00
315,703
Dec 31, 2025
261.00
261.00
255.00
256.50
256.50
202,976
Dec 30, 2025
255.00
261.00
252.88
261.00
261.00
279,872
Dec 29, 2025
261.00
261.00
251.00
254.50
254.50
172,928
Dec 24, 2025
248.00
258.00
248.00
254.50
254.50
66,519
Dec 23, 2025
258.00
258.00
249.00
251.50
251.50
218,122
Dec 22, 2025
253.00
258.00
248.50
252.00
252.00
323,945
Dec 19, 2025
254.00
259.50
251.50
255.00
255.00
297,420
Dec 18, 2025
263.00
263.00
251.00
256.50
256.50
297,892
Dec 17, 2025
250.50
261.00
250.50
260.00
260.00
284,173
Dec 16, 2025
255.50
261.50
250.00
251.50
251.50
293,389
Dec 15, 2025
259.00
260.50
251.50
254.00
254.00
377,965
Dec 12, 2025
255.00
263.00
252.50
256.00
256.00
408,991
Dec 11, 2025
251.00
261.50
250.00
260.00
260.00
422,681
Dec 10, 2025
263.00
263.00
250.50
251.00
251.00
561,513
Dec 9, 2025
249.50
260.50
247.00
260.50
260.50
471,614
Dec 8, 2025
253.00
259.00
248.00
249.50
249.50
582,973
Dec 5, 2025
253.50
258.10
249.50
254.50
254.50
887,492
Dec 4, 2025
258.00
266.50
247.50
253.50
253.50
1,077,642
Dec 3, 2025
265.00
266.50
246.00
247.00
247.00
1,709,593
Dec 2, 2025
250.00
265.50
250.00
257.00
257.00
875,646
Dec 1, 2025
260.00
270.00
259.00
261.50
261.50
656,162
Nov 28, 2025
266.00
266.00
258.00
259.50
259.50
319,731
Nov 27, 2025
9.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 27, 2025
268.50
268.50
253.68
260.00
260.00
849,873
Nov 26, 2025
259.50
270.50
259.50
267.00
266.91
913,474
Nov 25, 2025
253.00
268.60
253.00
267.00
266.91
605,017
Nov 24, 2025
251.50
262.50
251.50
255.00
254.91
7,162,182
Nov 21, 2025
261.50
265.50
250.00
257.00
256.91
1,522,054
Nov 20, 2025
266.50
274.50
261.50
261.50
261.41
948,006
Nov 19, 2025
295.00
295.00
270.00
270.00
269.91
2,060,085
Nov 18, 2025
260.00
298.50
255.00
295.50
295.40
4,994,675
Nov 17, 2025
254.50
264.50
250.98
264.50
264.41
1,289,590
Nov 14, 2025
264.00
264.00
245.00
253.00
252.91
655,346
Nov 13, 2025
254.50
260.25
250.50
252.00
251.91
2,526,040
Nov 12, 2025
260.50
260.50
256.00
258.00
257.91
287,896
Nov 11, 2025
259.00
264.00
255.00
258.50
258.41
499,956
Nov 10, 2025
264.00
272.00
256.50
257.50
257.41
1,202,876
