YouGov plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 484.00 | 495.00 | 468.00 | 472.00 | 446.54 | 374,900 |
| 2024-09-02 | 508.00 | 508.00 | 480.00 | 480.00 | 454.10 | 550,655 |
| 2024-08-30 | 512.00 | 516.00 | 487.50 | 499.00 | 472.08 | 595,677 |
| 2024-08-29 | 516.00 | 516.00 | 502.00 | 512.00 | 484.38 | 1,201,264 |
| 2024-08-28 | 516.00 | 519.45 | 500.00 | 500.00 | 473.02 | 262,929 |
| 2024-08-27 | 514.00 | 514.00 | 490.00 | 508.00 | 480.59 | 503,035 |
| 2024-08-23 | 528.00 | 532.00 | 507.60 | 514.00 | 486.27 | 198,551 |
| 2024-08-22 | 534.00 | 538.00 | 522.00 | 526.00 | 497.62 | 578,187 |
| 2024-08-21 | 520.00 | 540.00 | 520.00 | 532.00 | 503.30 | 571,504 |
| 2024-08-20 | 530.00 | 543.96 | 518.00 | 524.00 | 495.73 | 322,272 |
| 2024-08-19 | 562.00 | 574.00 | 526.00 | 526.00 | 497.62 | 672,554 |
| 2024-08-16 | 572.00 | 588.00 | 538.00 | 560.00 | 529.79 | 940,081 |
| 2024-08-15 | 564.00 | 582.49 | 549.86 | 574.00 | 543.03 | 1,315,693 |
| 2024-08-14 | 546.00 | 574.00 | 546.00 | 560.00 | 529.79 | 413,970 |
| 2024-08-13 | 546.00 | 560.00 | 524.00 | 544.00 | 514.65 | 1,170,649 |
| 2024-08-12 | 550.00 | 550.00 | 524.00 | 542.00 | 512.76 | 1,681,664 |
| 2024-08-09 | 520.00 | 551.00 | 520.00 | 526.00 | 497.62 | 1,108,342 |
| 2024-08-08 | 538.00 | 554.40 | 524.00 | 530.00 | 501.41 | 434,004 |
| 2024-08-07 | 530.00 | 564.00 | 516.00 | 548.00 | 518.43 | 1,132,153 |
| 2024-08-06 | 488.00 | 542.00 | 473.00 | 524.00 | 495.73 | 1,540,851 |
| 2024-08-05 | 450.00 | 467.00 | 429.57 | 439.00 | 415.32 | 709,389 |
| 2024-08-02 | 450.00 | 480.00 | 450.00 | 460.00 | 435.18 | 600,214 |
| 2024-08-01 | 450.00 | 480.00 | 450.00 | 461.00 | 436.13 | 669,049 |
| 2024-07-31 | 429.00 | 465.00 | 423.45 | 462.00 | 437.07 | 867,860 |
| 2024-07-30 | 431.00 | 444.00 | 427.00 | 427.00 | 403.96 | 592,772 |
| 2024-07-29 | 443.00 | 449.00 | 433.00 | 435.00 | 411.53 | 175,724 |
| 2024-07-26 | 443.00 | 449.00 | 433.00 | 438.00 | 414.37 | 487,948 |
| 2024-07-25 | 450.00 | 465.00 | 430.00 | 442.00 | 418.15 | 1,062,064 |
| 2024-07-24 | 458.00 | 467.00 | 451.75 | 452.00 | 427.61 | 557,096 |
| 2024-07-23 | 451.00 | 460.00 | 436.15 | 460.00 | 435.18 | 477,940 |
| 2024-07-22 | 457.00 | 466.00 | 447.00 | 447.00 | 422.88 | 406,514 |
| 2024-07-19 | 477.00 | 479.00 | 452.00 | 452.00 | 427.61 | 336,777 |
| 2024-07-18 | 459.00 | 480.36 | 454.00 | 474.00 | 448.43 | 718,058 |
| 2024-07-17 | 459.00 | 469.00 | 444.80 | 459.00 | 434.24 | 1,214,539 |
| 2024-07-16 | 453.00 | 470.00 | 448.00 | 454.00 | 429.51 | 740,871 |
| 2024-07-15 | 442.00 | 461.00 | 436.00 | 455.00 | 430.45 | 642,055 |
| 2024-07-12 | 440.00 | 440.00 | 423.00 | 437.00 | 413.42 | 1,295,757 |
| 2024-07-11 | 440.00 | 440.00 | 423.00 | 432.00 | 408.69 | 846,993 |
| 2024-07-10 | 435.00 | 444.00 | 426.80 | 427.00 | 403.96 | 317,410 |
| 2024-07-09 | 434.00 | 442.20 | 428.00 | 430.00 | 406.80 | 603,060 |
| 2024-07-08 | 450.00 | 460.00 | 427.00 | 432.00 | 408.69 | 682,239 |
| 2024-07-05 | 425.00 | 453.00 | 423.00 | 450.00 | 425.72 | 1,235,326 |
| 2024-07-04 | 426.00 | 434.00 | 416.78 | 427.00 | 403.96 | 317,671 |
| 2024-07-03 | 410.00 | 432.00 | 408.52 | 427.00 | 403.96 | 1,113,615 |
| 2024-07-02 | 426.00 | 430.00 | 409.00 | 409.00 | 386.93 | 1,011,156 |
| 2024-07-01 | 405.00 | 422.00 | 405.00 | 420.00 | 397.34 | 1,940,838 |
| 2024-06-28 | 417.00 | 420.00 | 402.63 | 406.00 | 384.10 | 2,084,242 |
| 2024-06-27 | 415.00 | 440.00 | 403.00 | 417.00 | 394.50 | 1,404,927 |
| 2024-06-26 | 426.00 | 434.00 | 413.00 | 415.00 | 392.61 | 846,556 |
| 2024-06-25 | 437.00 | 449.00 | 421.00 | 423.00 | 400.18 | 781,454 |
| 2024-06-24 | 464.00 | 479.00 | 412.00 | 439.00 | 415.32 | 2,964,680 |
| 2024-06-21 | 450.00 | 476.00 | 440.00 | 467.00 | 441.80 | 2,608,402 |
| 2024-06-20 | 576.00 | 623.64 | 440.00 | 440.00 | 416.26 | 11,261,180 |
| 2024-06-19 | 812.00 | 838.00 | 804.00 | 820.00 | 775.76 | 100,052 |
| 2024-06-18 | 826.00 | 842.00 | 816.08 | 830.00 | 785.22 | 88,252 |
| 2024-06-17 | 824.00 | 844.00 | 812.00 | 812.00 | 768.19 | 128,838 |
| 2024-06-14 | 804.00 | 841.03 | 804.00 | 836.00 | 790.90 | 962,439 |
| 2024-06-13 | 824.00 | 826.60 | 781.92 | 816.00 | 771.98 | 437,925 |
| 2024-06-12 | 858.00 | 872.00 | 810.00 | 814.00 | 770.08 | 768,863 |
| 2024-06-11 | 842.00 | 863.00 | 828.00 | 828.00 | 783.33 | 274,598 |
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.