YouGov plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 855.00 | 855.00 | 850.00 | 850.00 | 797.14 | 527,872 |
| 2023-09-20 | 845.00 | 860.00 | 840.00 | 852.00 | 799.02 | 605,673 |
| 2023-09-19 | 850.00 | 850.00 | 840.00 | 845.00 | 792.45 | 141,968 |
| 2023-09-18 | 850.00 | 870.00 | 840.00 | 844.00 | 791.51 | 133,051 |
| 2023-09-15 | 845.00 | 870.00 | 840.00 | 846.00 | 793.39 | 552,979 |
| 2023-09-14 | 845.00 | 850.00 | 840.00 | 846.00 | 793.39 | 108,339 |
| 2023-09-13 | 845.00 | 850.00 | 840.00 | 844.00 | 791.51 | 100,525 |
| 2023-09-12 | 845.00 | 848.75 | 840.00 | 848.00 | 795.26 | 64,315 |
| 2023-09-11 | 855.00 | 860.00 | 840.00 | 844.00 | 791.51 | 129,720 |
| 2023-09-08 | 850.00 | 860.00 | 840.60 | 850.00 | 797.14 | 205,121 |
| 2023-09-07 | 845.00 | 860.00 | 840.00 | 846.00 | 793.39 | 409,909 |
| 2023-09-06 | 870.00 | 870.00 | 840.00 | 852.00 | 799.02 | 62,234 |
| 2023-09-05 | 885.00 | 890.00 | 866.00 | 866.00 | 812.15 | 108,369 |
| 2023-09-04 | 875.00 | 890.00 | 860.00 | 870.00 | 815.90 | 36,334 |
| 2023-09-01 | 870.00 | 890.00 | 860.00 | 870.00 | 815.90 | 177,104 |
| 2023-08-31 | 880.00 | 890.00 | 860.50 | 870.00 | 815.90 | 357,276 |
| 2023-08-30 | 890.00 | 900.00 | 860.00 | 860.00 | 806.52 | 223,601 |
| 2023-08-29 | 900.00 | 910.00 | 880.00 | 890.00 | 834.65 | 277,360 |
| 2023-08-25 | 905.00 | 910.00 | 892.00 | 904.00 | 847.78 | 127,042 |
| 2023-08-24 | 910.00 | 920.00 | 892.00 | 905.00 | 848.72 | 239,492 |
| 2023-08-23 | 905.00 | 920.00 | 900.00 | 900.00 | 844.03 | 93,593 |
| 2023-08-22 | 910.00 | 920.00 | 900.00 | 906.00 | 849.66 | 208,150 |
| 2023-08-21 | 900.00 | 927.13 | 890.00 | 910.00 | 853.41 | 67,391 |
| 2023-08-18 | 905.00 | 910.00 | 890.00 | 900.00 | 844.03 | 330,417 |
| 2023-08-17 | 932.00 | 940.00 | 901.00 | 904.00 | 847.78 | 361,410 |
| 2023-08-16 | 932.00 | 972.00 | 924.00 | 972.00 | 911.55 | 251,276 |
| 2023-08-15 | 940.00 | 950.00 | 924.00 | 926.00 | 868.41 | 73,425 |
| 2023-08-14 | 943.00 | 962.20 | 930.00 | 940.00 | 881.54 | 118,149 |
| 2023-08-11 | 950.00 | 960.00 | 936.00 | 944.00 | 885.29 | 39,145 |
| 2023-08-10 | 950.00 | 960.00 | 940.00 | 948.00 | 889.05 | 50,235 |
| 2023-08-09 | 950.00 | 960.00 | 940.00 | 950.00 | 890.92 | 84,685 |
| 2023-08-08 | 965.00 | 980.00 | 940.00 | 956.00 | 896.55 | 81,086 |
| 2023-08-07 | 955.00 | 980.00 | 940.00 | 956.00 | 896.55 | 120,164 |
| 2023-08-04 | 955.00 | 970.00 | 940.00 | 950.00 | 890.92 | 72,014 |
| 2023-08-03 | 960.00 | 970.00 | 950.00 | 960.00 | 900.30 | 263,036 |
| 2023-08-02 | 975.00 | 990.00 | 950.00 | 960.00 | 900.30 | 129,061 |
| 2023-08-01 | 975.00 | 990.00 | 955.00 | 976.00 | 915.30 | 24,476 |
| 2023-07-31 | 965.00 | 980.00 | 950.00 | 970.00 | 909.68 | 464,937 |
| 2023-07-28 | 1,030.00 | 1,030.00 | 950.00 | 970.00 | 909.68 | 400,216 |
| 2023-07-27 | 1,055.00 | 1,080.00 | 1,030.00 | 1,080.00 | 1,012.84 | 222,111 |
| 2023-07-26 | 1,050.00 | 1,080.00 | 1,045.00 | 1,050.00 | 984.70 | 177,487 |
| 2023-07-25 | 1,055.00 | 1,070.00 | 1,030.00 | 1,050.00 | 984.70 | 461,205 |
| 2023-07-24 | 1,050.00 | 1,070.00 | 1,030.00 | 1,055.00 | 989.39 | 303,272 |
| 2023-07-21 | 1,040.00 | 1,060.00 | 1,030.00 | 1,050.00 | 984.70 | 534,326 |
| 2023-07-20 | 1,045.00 | 1,060.00 | 1,026.05 | 1,035.00 | 970.64 | 136,241 |
| 2023-07-19 | 1,005.00 | 1,051.25 | 990.00 | 1,030.00 | 965.95 | 996,736 |
| 2023-07-18 | 1,000.00 | 1,020.00 | 980.00 | 1,020.00 | 956.57 | 331,924 |
| 2023-07-17 | 1,010.00 | 1,020.00 | 980.00 | 994.00 | 932.19 | 389,522 |
| 2023-07-14 | 1,025.00 | 1,036.00 | 1,000.00 | 1,015.00 | 951.88 | 43,730 |
| 2023-07-13 | 1,010.00 | 1,030.00 | 1,000.60 | 1,020.00 | 956.57 | 111,367 |
| 2023-07-12 | 985.00 | 1,018.00 | 975.00 | 1,005.00 | 942.50 | 45,358 |
| 2023-07-11 | 975.00 | 996.70 | 970.00 | 980.00 | 919.06 | 259,910 |
| 2023-07-10 | 990.00 | 1,000.00 | 970.00 | 974.00 | 913.43 | 828,442 |
| 2023-07-07 | 940.00 | 1,000.00 | 930.00 | 990.00 | 928.43 | 1,481,591 |
| 2023-07-06 | 1,005.00 | 1,020.00 | 913.00 | 955.00 | 895.61 | 50,910 |
| 2023-07-05 | 1,010.00 | 1,020.00 | 990.00 | 990.00 | 928.43 | 52,274 |
| 2023-07-04 | 1,010.00 | 1,030.00 | 990.00 | 1,010.00 | 947.19 | 53,364 |
| 2023-07-03 | 1,035.00 | 1,035.00 | 990.00 | 1,015.00 | 951.88 | 61,344 |
| 2023-06-30 | 1,035.00 | 1,050.00 | 1,000.00 | 1,000.00 | 937.81 | 210,815 |
| 2023-06-29 | 1,040.00 | 1,060.00 | 1,020.00 | 1,040.00 | 975.32 | 50,650 |
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.