YouGov plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	295.00	295.00	280.40	284.80	284.80	518,036
2026-10-19	297.00	303.00	281.60	286.80	286.80	623,449
2026-10-16	298.00	304.60	291.80	291.80	291.80	474,111
2026-10-15	292.20	299.80	288.60	293.80	293.80	414,699
2026-10-14	307.00	314.54	288.00	293.80	293.80	834,139
2026-10-13	281.80	319.40	267.80	306.40	306.40	2,898,331
2026-10-12	273.00	275.00	268.00	269.40	269.40	366,496
2026-10-09	270.00	272.80	266.08	271.00	271.00	789,824
2026-10-08	261.00	269.00	261.00	263.60	263.60	144,070
2026-10-07	264.40	269.00	264.00	265.00	265.00	843,913
2026-10-06	269.00	269.00	261.00	265.60	265.60	123,233
2026-10-05	261.80	268.80	255.20	261.40	261.40	257,407
2026-10-02	271.00	271.00	263.00	268.40	268.40	1,039,522
2026-10-01	260.00	270.20	255.00	268.00	268.00	1,323,492
2026-09-30	267.60	267.60	262.80	263.80	263.80	508,212
2026-09-29	269.60	270.40	263.20	267.60	267.60	300,262
2026-09-28	263.20	270.40	262.48	268.00	268.00	395,771
2026-09-25	262.60	267.00	260.60	263.20	263.20	394,374
2026-09-24	262.60	272.60	259.80	261.40	261.40	208,328
2026-09-23	274.40	274.40	263.13	266.40	266.40	177,911
2026-09-22	269.20	273.00	265.00	265.80	265.80	580,193
2026-09-21	265.20	273.00	263.00	268.00	268.00	381,240
2026-09-18	261.00	273.00	261.00	263.20	263.20	126,087
2026-09-17	271.00	274.40	261.60	266.40	266.40	251,600
2026-09-16	267.00	271.00	264.28	267.80	267.80	137,873
2026-09-15	274.40	274.40	266.60	269.00	269.00	222,682
2026-09-14	263.60	270.80	261.20	270.80	270.80	916,508
2026-09-11	263.00	273.00	263.00	265.80	265.80	134,791
2026-09-10	272.40	281.40	264.00	265.80	265.80	392,865
2026-09-09	271.20	274.00	269.19	272.40	272.40	537,356
2026-09-08	281.40	281.40	268.00	270.60	270.60	721,694
2026-09-07	284.20	287.20	270.56	272.00	272.00	265,104
2026-09-04	290.00	293.40	274.83	277.40	277.40	425,654
2026-09-03	250.80	288.80	249.53	284.60	284.60	777,511
2026-09-02	256.00	256.00	247.40	251.20	251.20	366,919
2026-09-01	255.80	262.80	251.20	253.20	253.20	239,739
2026-08-28	266.00	266.00	255.80	257.60	257.60	1,238,184
2026-08-27	269.00	269.00	260.40	264.00	264.00	328,270
2026-08-26	270.00	270.00	260.20	266.20	266.20	270,941
2026-08-25	260.40	272.20	260.20	268.00	268.00	276,373
2026-08-24	264.60	269.80	260.20	268.80	268.80	364,595
2026-08-21	262.80	273.80	262.13	267.40	267.40	103,355
2026-08-20	264.00	269.60	260.80	265.00	265.00	172,331
2026-08-19	265.60	265.60	257.60	262.40	262.40	88,063
2026-08-18	260.60	265.00	255.00	259.80	259.80	272,073
2026-08-17	265.00	271.00	260.80	262.20	262.20	549,613
2026-08-14	257.40	271.00	257.40	267.80	267.80	612,804
2026-08-13	252.20	266.60	252.00	263.80	263.80	598,719
2026-08-12	262.20	262.20	249.00	252.60	252.60	496,233
2026-08-11	262.80	263.40	256.00	259.60	259.60	193,335
2026-08-10	278.60	279.40	263.20	263.20	263.20	726,829
2026-08-07	274.00	279.60	268.20	277.80	277.80	573,860
2026-08-06	259.80	275.00	259.60	274.20	274.20	1,217,532
2026-08-05	259.00	265.60	258.20	261.20	261.20	280,055
2026-08-04	262.40	267.00	257.25	260.60	260.60	995,676
2026-08-03	253.40	262.00	253.40	258.00	258.00	536,572
2026-07-31	258.80	266.00	253.60	255.80	255.80	214,976
2026-07-30	260.20	270.00	253.40	254.80	254.80	271,090
2026-07-29	263.00	267.60	258.80	260.60	260.60	1,932,473
2026-07-28	244.60	261.40	243.80	258.80	258.80	931,827

Page 1 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-27	0.0925 GBP
2024-11-28	0.0900 GBP
2023-11-30	0.0875 GBP
2022-12-01	0.0700 GBP
2021-12-02	0.0600 GBP
2020-12-03	0.0500 GBP
2019-12-05	0.0400 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.