YOU.L - YouGov plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019588.00617.00586.04596.00596.00169,600
Aug 22, 2019568.00588.00568.00584.00584.00443,327
Aug 21, 2019565.00570.00564.40568.00568.00330,865
Aug 20, 2019555.00570.00562.00567.00567.00238,402
Aug 19, 2019544.00556.00540.00552.00552.0017,575
Aug 16, 2019542.00549.00536.00544.00544.0027,770
Aug 15, 2019547.00551.77530.00542.00542.0030,311
Aug 14, 2019544.00552.00537.00547.00547.0011,584
Aug 13, 2019542.00549.00533.60544.00544.00160,878
Aug 12, 2019559.00568.00533.00542.00542.0026,235
Aug 09, 2019566.00572.80553.00564.00564.00109,458
Aug 08, 2019567.00570.90554.00566.00566.0010,625
Aug 07, 2019559.00574.00552.00567.00567.0088,059
Aug 06, 2019560.00564.00556.10559.00559.00243,016
Aug 05, 2019569.00570.00551.20562.00562.0046,397
Aug 02, 2019571.00572.00560.00567.00567.00152,813
Aug 01, 2019569.00575.00560.32571.00571.0047,587
Jul 31, 2019570.00577.00560.00569.00569.0026,635
Jul 30, 2019565.00577.00560.00570.00570.00103,850
Jul 29, 2019546.00570.00555.00565.00565.00290,327
Jul 26, 2019535.00539.00524.00532.00532.0010,990
Jul 25, 2019535.00535.00525.00532.00532.00289,050
Jul 24, 2019529.00524.00524.00532.00532.0024,485
Jul 23, 2019531.80535.00522.25537.00537.0027,452
Jul 22, 2019539.00539.00525.00537.00537.0081,157
Jul 19, 2019542.90542.90530.00540.00540.0015,849
Jul 18, 2019539.00542.90530.00540.00540.00326,113
Jul 17, 2019540.00548.00530.00538.00538.00129,347
Jul 16, 2019545.00560.00540.00550.00550.00106,925
Jul 15, 2019549.00549.00544.00552.00552.007,370
Jul 12, 2019540.20555.00540.20552.00552.0027,090
Jul 11, 2019549.00554.00552.00552.00552.0091,615
Jul 10, 2019551.00550.00550.00552.00552.0071,167
Jul 09, 2019550.00556.00556.00553.00553.00602,269
Jul 08, 2019547.00552.00538.60550.00550.0035,079
Jul 05, 2019540.00548.00535.00543.00543.00108,786
Jul 04, 2019537.00542.00528.00536.00536.0038,174
Jul 03, 2019524.50537.00524.50529.00529.0011,275
Jul 02, 2019531.00538.40524.50529.00529.0068,855
Jul 01, 2019532.00538.00523.58531.00531.00114,111
Jun 28, 2019522.00534.00522.00524.00524.0021,647
Jun 27, 2019524.00534.00523.00524.00524.0013,299
Jun 26, 2019525.70526.00519.69523.00523.0013,187
Jun 25, 2019522.50525.70520.00523.00523.0062,023
Jun 24, 2019529.50529.50520.00525.00525.0010,516
Jun 21, 2019523.00534.00514.00525.00525.0058,080
Jun 20, 2019518.00534.00506.00524.00524.0073,793
Jun 19, 2019517.30518.00508.00511.00511.004,804
Jun 18, 2019515.20516.00506.00511.00511.00199,794
Jun 17, 2019502.08516.00500.00508.00508.00617,238
Jun 14, 2019524.10526.00505.00507.00507.0060,428
Jun 13, 2019525.00530.00523.00523.00523.0045,858
Jun 12, 2019526.24530.00522.50526.00526.0031,780
Jun 11, 2019527.60530.00520.00526.00526.0048,002
Jun 10, 2019528.00528.03522.50526.00526.0024,595
Jun 07, 2019528.00532.10518.00525.00525.00205,263
Jun 06, 2019530.80531.40515.00522.00522.00265,798
Jun 05, 2019522.16531.00517.00526.00526.00314,741
Jun 04, 2019520.00530.00512.00520.00520.00146,053
Jun 03, 2019524.05526.00526.00514.00514.0047,440
May 31, 2019524.00530.00524.00527.00527.0036,080
May 30, 2019527.00527.53524.00527.00527.00572,688
May 29, 2019530.00530.00524.00527.00527.00155,448
May 28, 2019524.50530.00524.00527.00527.0024,637
May 24, 2019524.98529.00521.90527.00527.00222,179
May 23, 2019518.00525.60518.00525.00525.0048,127
May 22, 2019490.00519.00482.16517.00517.00119,559
May 21, 2019478.00490.00490.00490.00490.0031,065
May 20, 2019488.00489.00475.00479.00479.0014,531
May 17, 2019485.00488.00478.00480.00480.0034,290
May 16, 2019478.12490.00490.00490.00490.00205,144
May 15, 2019473.00475.00464.00472.00472.008,344
May 14, 2019465.00474.00464.00469.00469.0033,042
May 13, 2019464.00468.00460.00464.00464.0022,967
May 10, 2019465.00458.00458.00458.00458.0043,989
May 09, 2019457.50469.00457.50462.50462.5085,097
May 08, 2019458.00465.00451.00457.50457.5063,165
May 07, 2019451.00451.00451.00451.00451.00127,636
May 03, 2019447.00450.00450.00452.00452.0035,225
May 02, 2019450.00445.00445.00450.00450.0079,948
May 01, 2019450.00446.00446.00446.00446.0020,187
Apr 30, 2019446.25454.80445.20450.00450.0031,648
Apr 29, 2019446.00454.80445.20450.00450.0020,794
Apr 26, 2019449.80450.00442.00450.00450.0038,515
Apr 25, 2019448.00453.50443.13445.00445.0026,168
Apr 24, 2019443.00443.00443.00445.00445.0092,041
Apr 23, 2019452.00452.11440.00446.00446.00112,045
Apr 18, 2019450.00452.00442.00446.00446.00357,247
Apr 17, 2019452.00452.00442.00446.00446.00231,505
Apr 16, 2019447.80452.00442.00446.00446.00163,954
Apr 15, 2019447.00453.00440.25446.00446.00220,134
Apr 12, 2019440.00446.00440.00447.00447.0022,673
Apr 11, 2019449.00449.00440.00447.50447.5025,819
Apr 10, 2019444.50452.00440.30447.50447.5029,864
Apr 09, 2019447.35450.00440.00447.50447.50116,058
Apr 08, 2019453.00455.00440.00447.50447.5041,333
Apr 05, 2019439.40456.00456.00456.00456.00160,055
Apr 04, 2019440.40435.00435.00435.00435.00132,498
Apr 03, 2019468.00468.00440.00448.00448.00114,682
Apr 02, 2019480.00480.00456.00462.50462.50119,371
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...