YouGov plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 1,005.00 | 1,100.00 | 993.83 | 1,100.00 | 1,040.65 | 124,654 |
| 2023-12-13 | 1,010.00 | 1,030.00 | 990.00 | 1,010.00 | 955.51 | 246,431 |
| 2023-12-12 | 1,000.00 | 1,030.00 | 990.00 | 996.00 | 942.26 | 204,856 |
| 2023-12-11 | 1,020.00 | 1,040.00 | 990.00 | 1,000.00 | 946.05 | 86,769 |
| 2023-12-08 | 1,020.00 | 1,038.00 | 1,000.00 | 1,010.00 | 955.51 | 543,118 |
| 2023-12-07 | 1,030.00 | 1,040.00 | 1,000.00 | 1,030.00 | 974.43 | 278,315 |
| 2023-12-06 | 1,030.00 | 1,040.00 | 1,020.00 | 1,030.00 | 974.43 | 151,319 |
| 2023-12-05 | 1,030.00 | 1,040.00 | 1,010.00 | 1,025.00 | 969.70 | 990,564 |
| 2023-12-04 | 1,030.00 | 1,040.00 | 1,020.00 | 1,030.00 | 974.43 | 700,451 |
| 2023-12-01 | 1,020.00 | 1,040.00 | 1,000.00 | 1,000.00 | 946.05 | 816,172 |
| 2023-11-30 | 1,010.00 | 1,040.00 | 1,000.00 | 1,040.00 | 983.89 | 768,706 |
| 2023-11-29 | 1,025.00 | 1,040.00 | 1,005.00 | 1,005.00 | 942.50 | 402,369 |
| 2023-11-28 | 1,020.00 | 1,040.00 | 1,000.00 | 1,025.00 | 961.26 | 243,958 |
| 2023-11-27 | 1,025.00 | 1,040.00 | 1,000.00 | 1,020.00 | 956.57 | 355,266 |
| 2023-11-24 | 1,040.00 | 1,060.00 | 1,000.00 | 1,000.00 | 937.81 | 56,226 |
| 2023-11-23 | 1,040.00 | 1,060.00 | 1,020.00 | 1,030.00 | 965.95 | 463,618 |
| 2023-11-22 | 1,040.00 | 1,059.00 | 1,020.00 | 1,030.00 | 965.95 | 578,279 |
| 2023-11-21 | 1,040.00 | 1,060.00 | 1,020.00 | 1,020.00 | 956.57 | 501,232 |
| 2023-11-20 | 1,040.00 | 1,050.00 | 1,030.00 | 1,050.00 | 984.70 | 785,775 |
| 2023-11-17 | 1,060.00 | 1,070.00 | 1,040.00 | 1,040.00 | 975.32 | 160,353 |
| 2023-11-16 | 1,020.00 | 1,070.00 | 1,020.00 | 1,065.00 | 998.77 | 615,510 |
| 2023-11-15 | 1,000.00 | 1,040.00 | 1,000.00 | 1,020.00 | 956.57 | 711,067 |
| 2023-11-14 | 955.00 | 1,025.00 | 950.00 | 1,005.00 | 942.50 | 342,890 |
| 2023-11-13 | 965.00 | 1,005.00 | 940.00 | 1,005.00 | 942.50 | 55,086 |
| 2023-11-10 | 955.00 | 990.00 | 940.00 | 950.00 | 890.92 | 108,116 |
| 2023-11-09 | 960.00 | 970.00 | 940.00 | 944.00 | 885.29 | 135,236 |
| 2023-11-08 | 910.00 | 970.00 | 900.00 | 950.00 | 890.92 | 366,104 |
| 2023-11-07 | 900.00 | 920.00 | 900.00 | 918.00 | 860.91 | 308,945 |
| 2023-11-06 | 865.00 | 900.00 | 853.00 | 900.00 | 844.03 | 684,331 |
| 2023-11-03 | 855.00 | 870.00 | 850.00 | 850.00 | 797.14 | 419,364 |
| 2023-11-02 | 865.00 | 880.00 | 850.00 | 850.00 | 797.14 | 457,147 |
| 2023-11-01 | 880.00 | 900.00 | 850.00 | 870.00 | 815.90 | 319,563 |
| 2023-10-31 | 905.00 | 910.00 | 850.00 | 850.00 | 797.14 | 106,691 |
| 2023-10-30 | 910.00 | 920.00 | 900.00 | 900.00 | 844.03 | 265,353 |
| 2023-10-27 | 905.00 | 930.00 | 882.00 | 882.00 | 827.15 | 309,068 |
| 2023-10-26 | 885.00 | 920.00 | 870.00 | 920.00 | 862.79 | 113,410 |
| 2023-10-25 | 885.00 | 900.00 | 870.00 | 900.00 | 844.03 | 225,372 |
| 2023-10-24 | 885.00 | 900.00 | 870.00 | 882.00 | 827.15 | 186,305 |
| 2023-10-23 | 870.00 | 900.00 | 860.00 | 890.00 | 834.65 | 250,942 |
| 2023-10-20 | 850.00 | 880.00 | 830.00 | 876.00 | 821.52 | 891,172 |
| 2023-10-19 | 850.00 | 870.00 | 830.00 | 850.00 | 797.14 | 331,473 |
| 2023-10-18 | 865.00 | 870.00 | 830.00 | 840.00 | 787.76 | 114,719 |
| 2023-10-17 | 860.00 | 870.00 | 850.00 | 870.00 | 815.90 | 130,839 |
| 2023-10-16 | 890.00 | 900.00 | 852.00 | 860.00 | 806.52 | 491,700 |
| 2023-10-13 | 935.00 | 950.00 | 880.00 | 880.00 | 825.27 | 989,957 |
| 2023-10-12 | 880.00 | 950.00 | 875.00 | 920.00 | 862.79 | 300,822 |
| 2023-10-11 | 850.00 | 900.00 | 830.00 | 880.00 | 825.27 | 448,838 |
| 2023-10-10 | 710.00 | 870.00 | 706.00 | 848.00 | 795.26 | 1,288,093 |
| 2023-10-09 | 690.00 | 700.00 | 680.00 | 690.00 | 647.09 | 553,933 |
| 2023-10-06 | 720.00 | 734.00 | 680.00 | 700.00 | 656.47 | 111,229 |
| 2023-10-05 | 690.00 | 730.00 | 680.60 | 716.00 | 671.47 | 407,537 |
| 2023-10-04 | 705.00 | 710.00 | 650.00 | 685.00 | 642.40 | 327,184 |
| 2023-10-03 | 740.00 | 740.00 | 700.00 | 706.00 | 662.10 | 182,997 |
| 2023-10-02 | 765.00 | 780.00 | 722.00 | 740.00 | 693.98 | 223,432 |
| 2023-09-29 | 795.00 | 800.00 | 750.00 | 750.00 | 703.36 | 326,572 |
| 2023-09-28 | 820.00 | 830.00 | 790.60 | 798.00 | 748.37 | 245,354 |
| 2023-09-27 | 825.00 | 840.00 | 810.00 | 810.00 | 759.63 | 295,737 |
| 2023-09-26 | 825.00 | 840.00 | 810.00 | 820.00 | 769.01 | 299,554 |
| 2023-09-25 | 850.00 | 860.00 | 810.00 | 830.00 | 778.38 | 465,842 |
| 2023-09-22 | 855.00 | 860.00 | 838.00 | 838.00 | 785.89 | 36,346 |
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.