YouGov plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 1,055.00 | 1,070.00 | 1,020.00 | 1,020.00 | 956.57 | 34,077 |
| 2023-06-27 | 1,060.00 | 1,070.00 | 1,040.00 | 1,040.00 | 975.32 | 551,940 |
| 2023-06-26 | 1,050.00 | 1,075.00 | 1,040.00 | 1,050.00 | 984.70 | 319,514 |
| 2023-06-23 | 1,065.00 | 1,085.00 | 1,042.00 | 1,070.00 | 1,003.46 | 124,233 |
| 2023-06-22 | 1,070.00 | 1,080.00 | 1,060.00 | 1,060.00 | 994.08 | 23,052 |
| 2023-06-21 | 1,085.00 | 1,100.00 | 1,065.00 | 1,070.00 | 1,003.46 | 117,431 |
| 2023-06-20 | 1,110.00 | 1,120.00 | 1,075.00 | 1,080.00 | 1,012.84 | 122,695 |
| 2023-06-19 | 1,100.00 | 1,160.00 | 1,100.00 | 1,115.00 | 1,045.66 | 101,477 |
| 2023-06-16 | 1,085.00 | 1,120.22 | 1,070.00 | 1,120.00 | 1,050.35 | 106,287 |
| 2023-06-15 | 1,110.00 | 1,110.00 | 1,071.00 | 1,110.00 | 1,040.97 | 527,552 |
| 2023-06-14 | 1,129.00 | 1,129.00 | 1,100.00 | 1,110.00 | 1,040.97 | 193,441 |
| 2023-06-13 | 1,165.00 | 1,170.00 | 1,120.40 | 1,140.00 | 1,069.11 | 252,966 |
| 2023-06-12 | 1,145.00 | 1,185.00 | 1,130.00 | 1,170.00 | 1,097.24 | 416,504 |
| 2023-06-09 | 1,095.00 | 1,160.00 | 1,080.00 | 1,160.00 | 1,087.86 | 99,387 |
| 2023-06-08 | 1,077.40 | 1,115.60 | 1,077.40 | 1,110.00 | 1,040.97 | 428,683 |
| 2023-06-07 | 1,070.00 | 1,080.00 | 1,060.00 | 1,075.00 | 1,008.15 | 112,449 |
| 2023-06-06 | 1,055.00 | 1,080.00 | 1,040.00 | 1,070.00 | 1,003.46 | 163,050 |
| 2023-06-05 | 1,010.00 | 1,070.00 | 1,000.00 | 1,070.00 | 1,003.46 | 59,660 |
| 2023-06-02 | 975.13 | 1,018.94 | 975.13 | 1,005.00 | 942.50 | 162,931 |
| 2023-06-01 | 970.00 | 980.00 | 960.00 | 980.00 | 919.06 | 113,934 |
| 2023-05-31 | 990.00 | 996.20 | 960.00 | 996.00 | 934.06 | 430,893 |
| 2023-05-30 | 995.00 | 1,009.00 | 980.00 | 980.00 | 919.06 | 1,145,784 |
| 2023-05-26 | 980.00 | 990.00 | 970.00 | 990.00 | 928.43 | 306,693 |
| 2023-05-25 | 1,006.00 | 1,015.00 | 970.00 | 980.00 | 919.06 | 160,921 |
| 2023-05-24 | 1,030.00 | 1,039.00 | 992.00 | 1,000.00 | 937.81 | 1,301,927 |
| 2023-05-23 | 1,035.00 | 1,050.00 | 1,010.00 | 1,050.00 | 984.70 | 110,209 |
| 2023-05-22 | 1,000.00 | 1,050.53 | 990.00 | 1,030.00 | 965.95 | 196,859 |
| 2023-05-19 | 980.00 | 1,020.00 | 980.00 | 996.00 | 934.06 | 557,949 |
| 2023-05-18 | 910.00 | 990.00 | 900.00 | 990.00 | 928.43 | 524,967 |
| 2023-05-17 | 865.00 | 920.00 | 854.00 | 912.00 | 855.28 | 302,917 |
| 2023-05-16 | 840.00 | 850.00 | 830.00 | 840.00 | 787.76 | 55,174 |
| 2023-05-15 | 840.00 | 850.00 | 831.00 | 840.00 | 787.76 | 19,419 |
| 2023-05-12 | 850.00 | 850.00 | 835.00 | 844.00 | 791.51 | 862,968 |
| 2023-05-11 | 830.00 | 860.00 | 830.00 | 840.00 | 787.76 | 104,138 |
| 2023-05-10 | 860.00 | 870.00 | 822.00 | 822.00 | 770.88 | 132,594 |
| 2023-05-09 | 850.00 | 869.90 | 840.00 | 860.00 | 806.52 | 335,484 |
| 2023-05-05 | 860.00 | 880.00 | 841.00 | 860.00 | 806.52 | 508,116 |
| 2023-05-04 | 840.00 | 860.00 | 840.00 | 856.00 | 802.77 | 210,852 |
| 2023-05-03 | 845.00 | 850.00 | 822.00 | 834.00 | 782.14 | 650,340 |
| 2023-05-02 | 850.00 | 860.00 | 840.00 | 842.00 | 789.64 | 193,440 |
| 2023-04-28 | 850.00 | 860.00 | 830.00 | 850.00 | 797.14 | 162,446 |
| 2023-04-27 | 860.00 | 870.00 | 850.00 | 850.00 | 797.14 | 163,658 |
| 2023-04-26 | 860.00 | 870.00 | 850.00 | 850.00 | 797.14 | 492,218 |
| 2023-04-25 | 875.00 | 890.00 | 850.00 | 860.00 | 806.52 | 110,372 |
| 2023-04-24 | 880.00 | 890.00 | 860.00 | 870.00 | 815.90 | 86,021 |
| 2023-04-21 | 880.00 | 890.00 | 870.00 | 880.00 | 825.27 | 266,406 |
| 2023-04-20 | 895.00 | 910.00 | 871.00 | 872.00 | 817.77 | 184,127 |
| 2023-04-19 | 895.00 | 910.00 | 880.00 | 900.00 | 844.03 | 385,699 |
| 2023-04-18 | 885.00 | 900.00 | 870.00 | 900.00 | 844.03 | 166,043 |
| 2023-04-17 | 880.00 | 900.00 | 870.00 | 886.00 | 830.90 | 1,577,411 |
| 2023-04-14 | 859.90 | 890.00 | 859.90 | 876.00 | 821.52 | 310,433 |
| 2023-04-13 | 865.00 | 870.00 | 840.10 | 860.00 | 806.52 | 750,384 |
| 2023-04-12 | 870.00 | 880.00 | 860.00 | 864.00 | 810.27 | 233,550 |
| 2023-04-11 | 885.00 | 900.00 | 862.20 | 868.00 | 814.02 | 187,296 |
| 2023-04-06 | 895.00 | 905.00 | 871.10 | 880.00 | 825.27 | 1,863,644 |
| 2023-04-05 | 910.00 | 910.00 | 890.00 | 900.00 | 844.03 | 293,452 |
| 2023-04-04 | 910.00 | 920.00 | 900.00 | 900.00 | 844.03 | 130,642 |
| 2023-04-03 | 935.00 | 950.00 | 900.00 | 910.00 | 853.41 | 79,398 |
| 2023-03-31 | 950.00 | 960.00 | 910.00 | 910.00 | 853.41 | 145,782 |
| 2023-03-30 | 965.00 | 980.00 | 930.00 | 938.00 | 879.67 | 180,510 |
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.