YouGov plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 1,120.00 | 1,160.00 | 1,100.00 | 1,130.00 | 1,069.04 | 280,605 |
| 2024-03-11 | 1,110.00 | 1,130.00 | 1,100.00 | 1,130.00 | 1,069.04 | 45,975 |
| 2024-03-08 | 1,125.00 | 1,129.00 | 1,100.00 | 1,100.00 | 1,040.65 | 196,513 |
| 2024-03-07 | 1,170.00 | 1,181.60 | 1,100.00 | 1,100.00 | 1,040.65 | 120,584 |
| 2024-03-06 | 1,170.00 | 1,190.00 | 1,150.00 | 1,160.00 | 1,097.42 | 132,045 |
| 2024-03-05 | 1,140.00 | 1,185.00 | 1,136.00 | 1,180.00 | 1,116.34 | 37,412 |
| 2024-03-04 | 1,140.00 | 1,160.00 | 1,120.00 | 1,140.00 | 1,078.50 | 53,463 |
| 2024-03-01 | 1,120.00 | 1,160.00 | 1,108.00 | 1,140.00 | 1,078.50 | 1,409,557 |
| 2024-02-29 | 1,105.00 | 1,148.31 | 1,085.00 | 1,140.00 | 1,078.50 | 380,535 |
| 2024-02-28 | 1,132.50 | 1,150.00 | 1,085.00 | 1,085.00 | 1,026.46 | 63,617 |
| 2024-02-27 | 1,140.00 | 1,160.00 | 1,110.00 | 1,130.00 | 1,069.04 | 515,211 |
| 2024-02-26 | 1,175.00 | 1,200.00 | 1,110.00 | 1,110.00 | 1,050.11 | 146,482 |
| 2024-02-23 | 1,175.00 | 1,200.00 | 1,150.00 | 1,150.00 | 1,087.96 | 255,552 |
| 2024-02-22 | 1,180.00 | 1,200.00 | 1,150.00 | 1,170.00 | 1,106.88 | 477,994 |
| 2024-02-21 | 1,210.00 | 1,210.00 | 1,160.00 | 1,175.00 | 1,111.61 | 119,029 |
| 2024-02-20 | 1,225.00 | 1,230.00 | 1,200.00 | 1,200.00 | 1,135.26 | 83,054 |
| 2024-02-19 | 1,220.00 | 1,240.00 | 1,200.00 | 1,220.00 | 1,154.18 | 280,166 |
| 2024-02-16 | 1,205.00 | 1,240.00 | 1,190.00 | 1,230.00 | 1,163.64 | 214,714 |
| 2024-02-15 | 1,197.50 | 1,220.00 | 1,185.00 | 1,205.00 | 1,139.99 | 224,054 |
| 2024-02-14 | 1,195.00 | 1,210.00 | 1,170.00 | 1,180.00 | 1,116.34 | 670,364 |
| 2024-02-13 | 1,180.00 | 1,208.50 | 1,160.00 | 1,180.00 | 1,116.34 | 528,311 |
| 2024-02-12 | 1,180.00 | 1,200.00 | 1,160.00 | 1,175.00 | 1,111.61 | 136,429 |
| 2024-02-09 | 1,210.00 | 1,220.00 | 1,160.00 | 1,200.00 | 1,135.26 | 173,878 |
| 2024-02-08 | 1,225.00 | 1,240.00 | 1,200.00 | 1,210.00 | 1,144.72 | 222,699 |
| 2024-02-07 | 1,210.00 | 1,230.00 | 1,210.00 | 1,220.00 | 1,154.18 | 395,736 |
| 2024-02-06 | 1,230.00 | 1,240.00 | 1,175.00 | 1,210.00 | 1,144.72 | 516,570 |
| 2024-02-05 | 1,195.00 | 1,240.00 | 1,181.00 | 1,220.00 | 1,154.18 | 1,222,293 |
| 2024-02-02 | 1,200.00 | 1,210.00 | 1,167.00 | 1,185.00 | 1,121.07 | 1,820,556 |
| 2024-02-01 | 1,175.00 | 1,240.00 | 1,160.00 | 1,205.00 | 1,139.99 | 1,074,486 |
| 2024-01-31 | 1,150.00 | 1,185.00 | 1,150.00 | 1,165.00 | 1,102.15 | 262,216 |
| 2024-01-30 | 1,145.00 | 1,160.00 | 1,131.00 | 1,150.00 | 1,087.96 | 678,664 |
| 2024-01-29 | 1,145.00 | 1,160.00 | 1,130.00 | 1,140.00 | 1,078.50 | 1,136,701 |
| 2024-01-26 | 1,119.80 | 1,160.00 | 1,119.80 | 1,145.00 | 1,083.23 | 387,358 |
| 2024-01-25 | 1,080.00 | 1,120.00 | 1,060.00 | 1,120.00 | 1,059.57 | 284,066 |
| 2024-01-24 | 1,050.00 | 1,095.00 | 1,000.00 | 1,095.00 | 1,035.92 | 186,394 |
| 2024-01-23 | 1,080.00 | 1,110.00 | 1,040.00 | 1,040.00 | 983.89 | 97,367 |
| 2024-01-22 | 1,102.50 | 1,130.00 | 1,070.00 | 1,070.00 | 1,012.27 | 126,286 |
| 2024-01-19 | 1,142.50 | 1,159.00 | 1,098.83 | 1,100.00 | 1,040.65 | 87,469 |
| 2024-01-18 | 1,125.00 | 1,155.00 | 1,100.00 | 1,155.00 | 1,092.69 | 72,802 |
| 2024-01-17 | 1,125.00 | 1,150.00 | 1,100.00 | 1,150.00 | 1,087.96 | 356,681 |
| 2024-01-16 | 1,155.00 | 1,180.00 | 1,102.00 | 1,110.00 | 1,050.11 | 528,819 |
| 2024-01-15 | 1,157.50 | 1,180.00 | 1,130.00 | 1,130.00 | 1,069.04 | 94,952 |
| 2024-01-12 | 1,162.50 | 1,170.00 | 1,135.00 | 1,150.00 | 1,087.96 | 40,635 |
| 2024-01-11 | 1,170.00 | 1,185.00 | 1,130.00 | 1,150.00 | 1,087.96 | 177,422 |
| 2024-01-10 | 1,145.00 | 1,185.00 | 1,130.00 | 1,160.00 | 1,097.42 | 237,830 |
| 2024-01-09 | 1,150.00 | 1,160.00 | 1,130.00 | 1,145.00 | 1,083.23 | 256,024 |
| 2024-01-08 | 1,152.50 | 1,180.00 | 1,130.00 | 1,135.00 | 1,073.77 | 79,528 |
| 2024-01-05 | 1,185.00 | 1,190.00 | 1,138.07 | 1,145.00 | 1,083.23 | 351,482 |
| 2024-01-04 | 1,210.00 | 1,230.00 | 1,180.00 | 1,190.00 | 1,125.80 | 614,967 |
| 2024-01-03 | 1,225.00 | 1,240.00 | 1,190.00 | 1,190.00 | 1,125.80 | 214,333 |
| 2024-01-02 | 1,185.00 | 1,240.00 | 1,180.00 | 1,220.00 | 1,154.18 | 382,438 |
| 2023-12-29 | 1,185.00 | 1,187.00 | 1,170.00 | 1,180.00 | 1,116.34 | 19,160 |
| 2023-12-28 | 1,185.00 | 1,200.00 | 1,170.00 | 1,170.00 | 1,106.88 | 28,284 |
| 2023-12-27 | 1,190.00 | 1,200.00 | 1,170.00 | 1,170.00 | 1,106.88 | 77,465 |
| 2023-12-22 | 1,200.00 | 1,213.25 | 1,170.00 | 1,190.00 | 1,125.80 | 85,612 |
| 2023-12-21 | 1,155.00 | 1,210.00 | 1,140.00 | 1,210.00 | 1,144.72 | 298,389 |
| 2023-12-20 | 1,150.00 | 1,170.00 | 1,140.00 | 1,155.00 | 1,092.69 | 401,550 |
| 2023-12-19 | 1,150.00 | 1,170.00 | 1,130.00 | 1,135.00 | 1,073.77 | 216,080 |
| 2023-12-18 | 1,100.00 | 1,170.00 | 1,080.00 | 1,155.00 | 1,092.69 | 398,422 |
| 2023-12-15 | 1,080.00 | 1,120.00 | 1,060.00 | 1,090.00 | 1,031.19 | 1,450,191 |
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.