YouGov plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 852.00 | 886.00 | 844.00 | 856.00 | 809.82 | 194,606 |
| 2024-06-07 | 850.00 | 876.00 | 850.00 | 876.00 | 828.74 | 193,600 |
| 2024-06-06 | 914.00 | 914.00 | 846.00 | 854.00 | 807.93 | 1,814,454 |
| 2024-06-05 | 900.00 | 912.00 | 864.00 | 908.00 | 859.01 | 903,115 |
| 2024-06-04 | 908.00 | 916.00 | 866.00 | 866.00 | 819.28 | 350,424 |
| 2024-06-03 | 970.00 | 992.00 | 906.00 | 906.00 | 857.12 | 1,387,339 |
| 2024-05-31 | 932.00 | 994.00 | 932.00 | 982.00 | 929.02 | 492,862 |
| 2024-05-30 | 940.00 | 976.00 | 930.00 | 930.00 | 879.83 | 184,102 |
| 2024-05-29 | 950.00 | 968.00 | 940.00 | 940.00 | 889.29 | 471,919 |
| 2024-05-28 | 966.00 | 986.00 | 954.00 | 960.00 | 908.21 | 768,291 |
| 2024-05-24 | 896.00 | 992.00 | 896.00 | 984.00 | 930.91 | 861,688 |
| 2024-05-23 | 870.00 | 924.00 | 870.00 | 920.00 | 870.36 | 2,214,668 |
| 2024-05-22 | 860.00 | 900.00 | 860.00 | 874.00 | 826.85 | 556,746 |
| 2024-05-21 | 890.00 | 928.00 | 830.50 | 880.00 | 832.52 | 256,249 |
| 2024-05-20 | 826.00 | 926.00 | 824.00 | 900.00 | 851.44 | 5,959,811 |
| 2024-05-17 | 830.00 | 858.00 | 822.00 | 824.00 | 779.54 | 1,034,177 |
| 2024-05-16 | 832.00 | 872.00 | 832.00 | 834.00 | 789.00 | 437,817 |
| 2024-05-15 | 856.00 | 872.00 | 838.00 | 848.00 | 802.25 | 93,321 |
| 2024-05-14 | 846.00 | 872.00 | 840.00 | 856.00 | 809.82 | 157,942 |
| 2024-05-13 | 832.00 | 872.00 | 832.00 | 844.00 | 798.47 | 344,139 |
| 2024-05-10 | 840.00 | 872.00 | 834.00 | 834.00 | 789.00 | 130,730 |
| 2024-05-09 | 832.00 | 872.00 | 832.00 | 844.00 | 798.47 | 226,592 |
| 2024-05-08 | 830.00 | 856.00 | 830.00 | 832.00 | 787.11 | 424,608 |
| 2024-05-07 | 880.00 | 890.00 | 830.00 | 830.00 | 785.22 | 229,009 |
| 2024-05-03 | 885.00 | 900.00 | 850.00 | 850.00 | 804.14 | 66,037 |
| 2024-05-02 | 875.00 | 895.80 | 870.00 | 882.00 | 834.41 | 288,905 |
| 2024-05-01 | 875.00 | 880.00 | 870.00 | 876.00 | 828.74 | 626,753 |
| 2024-04-30 | 895.00 | 900.00 | 870.00 | 870.00 | 823.06 | 253,081 |
| 2024-04-29 | 900.00 | 910.00 | 890.00 | 896.00 | 847.66 | 183,459 |
| 2024-04-26 | 900.00 | 910.00 | 890.00 | 890.00 | 841.98 | 52,728 |
| 2024-04-25 | 885.00 | 910.00 | 870.00 | 900.00 | 851.44 | 267,770 |
| 2024-04-24 | 880.00 | 899.70 | 870.00 | 886.00 | 838.20 | 209,652 |
| 2024-04-23 | 895.00 | 900.00 | 870.00 | 870.00 | 823.06 | 199,314 |
| 2024-04-22 | 895.00 | 920.00 | 880.00 | 890.00 | 841.98 | 1,228,686 |
| 2024-04-19 | 875.00 | 906.00 | 870.00 | 900.00 | 851.44 | 344,340 |
| 2024-04-18 | 855.00 | 880.00 | 852.00 | 860.00 | 813.60 | 100,036 |
| 2024-04-17 | 860.00 | 870.00 | 830.00 | 860.00 | 813.60 | 181,273 |
| 2024-04-16 | 870.00 | 880.00 | 840.00 | 840.00 | 794.68 | 314,172 |
| 2024-04-15 | 910.00 | 920.00 | 870.00 | 876.00 | 828.74 | 815,472 |
| 2024-04-12 | 960.00 | 970.00 | 900.00 | 910.00 | 860.90 | 292,515 |
| 2024-04-11 | 975.00 | 1,000.00 | 950.00 | 952.00 | 900.64 | 135,571 |
| 2024-04-10 | 965.00 | 1,000.00 | 960.00 | 970.00 | 917.67 | 308,905 |
| 2024-04-09 | 970.00 | 990.00 | 950.00 | 960.00 | 908.21 | 959,537 |
| 2024-04-08 | 955.00 | 990.00 | 950.00 | 950.00 | 898.75 | 446,547 |
| 2024-04-05 | 940.00 | 980.00 | 930.00 | 950.00 | 898.75 | 420,791 |
| 2024-04-04 | 995.00 | 1,010.00 | 928.00 | 934.00 | 883.61 | 1,099,042 |
| 2024-04-03 | 1,025.00 | 1,025.00 | 970.00 | 970.00 | 917.67 | 695,375 |
| 2024-04-02 | 1,025.00 | 1,045.00 | 990.00 | 1,005.00 | 950.78 | 459,146 |
| 2024-03-28 | 1,067.50 | 1,080.00 | 994.00 | 1,000.00 | 946.05 | 415,966 |
| 2024-03-27 | 1,105.00 | 1,110.00 | 1,055.00 | 1,055.00 | 998.08 | 769,360 |
| 2024-03-26 | 1,155.00 | 1,180.00 | 1,070.00 | 1,100.00 | 1,040.65 | 1,327,156 |
| 2024-03-25 | 1,140.00 | 1,190.00 | 1,130.00 | 1,170.00 | 1,106.88 | 94,016 |
| 2024-03-22 | 1,160.00 | 1,165.00 | 1,130.00 | 1,130.00 | 1,069.04 | 103,643 |
| 2024-03-21 | 1,155.00 | 1,180.00 | 1,130.00 | 1,150.00 | 1,087.96 | 54,755 |
| 2024-03-20 | 1,120.00 | 1,158.00 | 1,100.00 | 1,140.00 | 1,078.50 | 517,177 |
| 2024-03-19 | 1,145.00 | 1,160.00 | 1,110.00 | 1,120.00 | 1,059.57 | 116,923 |
| 2024-03-18 | 1,170.00 | 1,190.00 | 1,130.00 | 1,130.00 | 1,069.04 | 52,943 |
| 2024-03-15 | 1,170.00 | 1,190.00 | 1,140.00 | 1,140.00 | 1,078.50 | 257,017 |
| 2024-03-14 | 1,155.00 | 1,176.00 | 1,155.00 | 1,165.00 | 1,102.15 | 73,573 |
| 2024-03-13 | 1,115.00 | 1,170.00 | 1,100.00 | 1,150.00 | 1,087.96 | 243,163 |
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.