YouGov plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 974.00 | 988.00 | 946.00 | 946.00 | 887.17 | 114,050 |
| 2023-03-28 | 980.00 | 991.45 | 958.00 | 976.00 | 915.30 | 312,743 |
| 2023-03-27 | 980.00 | 990.00 | 960.00 | 980.00 | 919.06 | 659,085 |
| 2023-03-24 | 980.00 | 990.00 | 960.00 | 990.00 | 928.43 | 147,700 |
| 2023-03-23 | 995.00 | 1,000.00 | 976.00 | 990.00 | 928.43 | 82,891 |
| 2023-03-22 | 915.00 | 1,000.00 | 910.00 | 995.00 | 933.12 | 112,817 |
| 2023-03-21 | 910.00 | 940.00 | 895.00 | 920.00 | 862.79 | 110,095 |
| 2023-03-20 | 919.00 | 919.00 | 860.00 | 890.00 | 834.65 | 797,267 |
| 2023-03-17 | 930.00 | 932.00 | 902.00 | 902.00 | 845.91 | 165,136 |
| 2023-03-16 | 950.00 | 968.00 | 920.00 | 936.00 | 877.79 | 54,060 |
| 2023-03-15 | 930.00 | 990.00 | 910.00 | 940.00 | 881.54 | 172,990 |
| 2023-03-14 | 935.00 | 950.00 | 920.00 | 930.00 | 872.17 | 356,547 |
| 2023-03-13 | 950.00 | 959.80 | 920.00 | 920.00 | 862.79 | 175,037 |
| 2023-03-10 | 990.00 | 1,000.00 | 940.00 | 950.00 | 890.92 | 69,677 |
| 2023-03-09 | 965.00 | 1,020.00 | 955.00 | 1,000.00 | 937.81 | 128,591 |
| 2023-03-08 | 960.00 | 970.00 | 950.00 | 970.00 | 909.68 | 41,946 |
| 2023-03-07 | 950.00 | 990.00 | 950.00 | 970.00 | 909.68 | 49,411 |
| 2023-03-06 | 925.00 | 960.00 | 910.00 | 952.00 | 892.80 | 30,745 |
| 2023-03-03 | 905.00 | 940.00 | 890.00 | 920.00 | 862.79 | 36,636 |
| 2023-03-02 | 900.00 | 934.00 | 890.00 | 918.00 | 860.91 | 39,048 |
| 2023-03-01 | 890.00 | 920.00 | 880.00 | 920.00 | 862.79 | 554,264 |
| 2023-02-28 | 895.00 | 908.00 | 880.00 | 900.00 | 844.03 | 378,796 |
| 2023-02-27 | 895.00 | 910.00 | 880.00 | 892.00 | 836.53 | 439,828 |
| 2023-02-24 | 910.00 | 920.00 | 885.00 | 900.00 | 844.03 | 161,715 |
| 2023-02-23 | 895.00 | 920.00 | 890.00 | 908.00 | 851.53 | 450,138 |
| 2023-02-22 | 909.00 | 909.00 | 880.00 | 900.00 | 844.03 | 509,548 |
| 2023-02-21 | 935.00 | 950.00 | 900.20 | 910.00 | 853.41 | 314,821 |
| 2023-02-20 | 940.00 | 950.00 | 920.00 | 938.00 | 879.67 | 81,914 |
| 2023-02-17 | 950.00 | 960.00 | 930.00 | 940.00 | 881.54 | 109,240 |
| 2023-02-16 | 950.00 | 960.00 | 940.00 | 948.00 | 889.05 | 341,159 |
| 2023-02-15 | 950.00 | 955.00 | 940.00 | 950.00 | 890.92 | 168,603 |
| 2023-02-14 | 955.00 | 960.00 | 940.00 | 950.00 | 890.92 | 65,104 |
| 2023-02-13 | 955.00 | 970.00 | 940.00 | 948.00 | 889.05 | 232,961 |
| 2023-02-10 | 955.00 | 970.00 | 940.00 | 946.00 | 887.17 | 322,903 |
| 2023-02-09 | 955.00 | 970.00 | 940.00 | 960.00 | 900.30 | 199,599 |
| 2023-02-08 | 955.00 | 970.00 | 940.00 | 944.00 | 885.29 | 193,459 |
| 2023-02-07 | 955.00 | 970.00 | 942.00 | 950.00 | 890.92 | 153,902 |
| 2023-02-06 | 960.00 | 980.00 | 940.00 | 960.00 | 900.30 | 52,328 |
| 2023-02-03 | 955.00 | 980.00 | 943.00 | 960.00 | 900.30 | 318,721 |
| 2023-02-02 | 950.00 | 970.00 | 940.00 | 944.00 | 885.29 | 151,701 |
| 2023-02-01 | 970.00 | 1,000.00 | 920.00 | 958.00 | 898.42 | 367,292 |
| 2023-01-31 | 995.00 | 1,010.00 | 968.00 | 976.00 | 915.30 | 203,875 |
| 2023-01-30 | 995.00 | 1,030.00 | 985.00 | 990.00 | 928.43 | 266,234 |
| 2023-01-27 | 1,010.00 | 1,030.00 | 990.00 | 1,010.00 | 947.19 | 240,131 |
| 2023-01-26 | 985.00 | 1,010.00 | 960.00 | 1,000.00 | 937.81 | 65,007 |
| 2023-01-25 | 970.00 | 1,010.00 | 950.00 | 990.00 | 928.43 | 626,315 |
| 2023-01-24 | 970.00 | 990.00 | 950.00 | 970.00 | 909.68 | 527,985 |
| 2023-01-23 | 970.00 | 990.00 | 950.00 | 960.00 | 900.30 | 1,098,484 |
| 2023-01-20 | 975.00 | 985.00 | 950.00 | 970.00 | 909.68 | 106,096 |
| 2023-01-19 | 985.00 | 1,000.00 | 960.00 | 976.00 | 915.30 | 384,199 |
| 2023-01-18 | 980.00 | 1,000.00 | 970.00 | 984.00 | 922.81 | 139,537 |
| 2023-01-17 | 975.00 | 1,000.00 | 960.00 | 976.00 | 915.30 | 320,203 |
| 2023-01-16 | 980.00 | 1,000.00 | 960.00 | 982.00 | 920.93 | 644,499 |
| 2023-01-13 | 1,010.00 | 1,014.50 | 950.00 | 990.00 | 928.43 | 503,314 |
| 2023-01-12 | 1,025.00 | 1,040.00 | 1,000.00 | 1,010.00 | 947.19 | 310,879 |
| 2023-01-11 | 1,035.00 | 1,049.70 | 1,000.00 | 1,025.00 | 961.26 | 45,879 |
| 2023-01-10 | 1,030.00 | 1,060.00 | 1,020.00 | 1,055.00 | 989.39 | 543,730 |
| 2023-01-09 | 1,045.00 | 1,073.33 | 1,020.00 | 1,040.00 | 975.32 | 53,945 |
| 2023-01-06 | 1,030.00 | 1,050.00 | 1,030.00 | 1,040.00 | 975.32 | 57,200 |
| 2023-01-05 | 1,030.00 | 1,050.00 | 1,010.00 | 1,040.00 | 975.32 | 28,497 |
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.