YouGov plc - YOU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	201.5	208.5	208.5	214.5	201.5	502,877
February 19, 2026	210	208	208	210	201.5	1.4M
February 18, 2026	207.5	203.5	203.5	208.5	202.46	430,605
February 17, 2026	202.5	204	204	208	201.95	1.34M
February 16, 2026	207	202	202	207	201	1.1M
February 13, 2026	206	203.5	203.5	213	203.5	564,623
February 12, 2026	210	207	207	211.5	202	492,159
February 11, 2026	208.5	207.5	207.5	211	204	589,240
February 10, 2026	216	209	209	217.5	200.74	1.44M
February 09, 2026	207	216.5	216.5	216.5	205	934,681
February 06, 2026	213.5	205.5	205.5	213.5	202	1.54M
February 05, 2026	210	203.5	203.5	210	202.5	1.45M
February 04, 2026	225	207.5	207.5	225	202	3.37M
February 03, 2026	234	221	221	239.5	221	1.53M
February 02, 2026	241	239.5	239.5	241	230.5	788,448
January 30, 2026	245	239.5	239.5	249.5	236.5	984,176
January 29, 2026	255.5	245	245	255.5	245	482,535
January 28, 2026	258.5	251	251	261.5	247.5	677,352
January 27, 2026	264	257.5	257.5	267.5	256	776,927
January 26, 2026	253	261	261	262.39	248	656,605
January 23, 2026	254.5	252.5	252.5	257.5	250	1.18M
January 22, 2026	244	250	250	251.5	242.26	746,588
January 21, 2026	234.76	240	240	240.9	234.5	743,550
January 20, 2026	232.5	235.5	235.5	239	229.5	1.01M
January 19, 2026	240.5	237	237	243.5	232.25	635,017
January 16, 2026	255	244	244	255	243	469,084
January 15, 2026	255	251	251	255	244.1	763,024
January 14, 2026	245.5	242.5	242.5	245.5	238	327,393
January 13, 2026	255.5	243	243	255.5	238	565,582
January 12, 2026	255.5	244.5	244.5	255.5	242.5	422,922
January 09, 2026	256	245.5	245.5	256	244	493,144
January 08, 2026	248	250	250	254	246	289,659
January 07, 2026	253.5	249	249	253.63	246	400,843
January 06, 2026	253.5	250.5	250.5	253.5	244.5	274,946
January 05, 2026	261	251	251	261	244.92	582,074
January 02, 2026	263	255	255	263	250.93	315,707
December 31, 2025	261	256.5	256.5	261	255	202,977
December 30, 2025	255	261	261	261	252.88	279,872
December 29, 2025	261	254.5	254.5	261	251	172,928
December 24, 2025	248	254.5	254.5	258	248	66,520
December 23, 2025	258	251.5	251.5	258	249	218,122
December 22, 2025	258	252	252	258	248.5	323,946
December 19, 2025	259.5	255	255	259.5	251.5	297,421
December 18, 2025	257.5	256.5	256.5	263	251	297,893
December 17, 2025	250.5	260	260	261	250.5	284,173
December 16, 2025	259.3	251.5	251.5	261.5	250	293,389
December 15, 2025	259	254	254	260.5	251.5	377,966
December 12, 2025	255	254	254	263	252.5	304,844
December 11, 2025	251	260	260	261.5	250	422,681
December 10, 2025	263	251	251	263	250.5	561,513
December 09, 2025	249.5	260.5	260.5	260.5	247	471,616
December 08, 2025	253	249.5	249.5	259	248	582,974
December 05, 2025	253.5	254.5	254.5	258.1	249.5	887,495
December 04, 2025	258	253.5	253.5	266.5	247.5	1.08M
December 03, 2025	265	247	247	266.5	246	1.71M
December 02, 2025	250	257	257	265.5	250	880,204
December 01, 2025	260	261.5	261.5	270	259	656,162
November 28, 2025	266	259.5	259.5	266	258	319,732
November 27, 2025	268.5	260	260	268.5	253.68	849,875
November 26, 2025	259.5	267	267	270.5	259.5	913,476

YouGov plc (YOU.L) LSE