YouGov plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 1,030.00 | 1,050.00 | 1,016.00 | 1,025.00 | 961.26 | 52,028 |
| 2023-01-03 | 1,025.00 | 1,040.00 | 1,010.00 | 1,025.00 | 961.26 | 82,695 |
| 2022-12-30 | 1,022.50 | 1,040.00 | 1,020.00 | 1,020.00 | 956.57 | 10,855 |
| 2022-12-29 | 1,000.00 | 1,035.00 | 990.00 | 1,020.00 | 956.57 | 26,510 |
| 2022-12-28 | 995.00 | 1,010.00 | 980.00 | 1,010.00 | 947.19 | 25,061 |
| 2022-12-23 | 999.33 | 999.33 | 982.00 | 988.00 | 926.56 | 29,736 |
| 2022-12-22 | 980.00 | 1,010.00 | 972.00 | 1,000.00 | 937.81 | 176,613 |
| 2022-12-21 | 980.00 | 990.00 | 975.60 | 990.00 | 928.43 | 367,463 |
| 2022-12-20 | 980.00 | 990.00 | 975.00 | 980.00 | 919.06 | 99,154 |
| 2022-12-19 | 980.00 | 990.00 | 970.00 | 972.00 | 911.55 | 149,584 |
| 2022-12-16 | 1,025.00 | 1,045.00 | 975.00 | 990.00 | 928.43 | 239,012 |
| 2022-12-15 | 1,030.00 | 1,040.00 | 1,000.00 | 1,000.00 | 937.81 | 162,670 |
| 2022-12-14 | 1,005.00 | 1,040.00 | 995.00 | 1,040.00 | 975.32 | 51,322 |
| 2022-12-13 | 995.00 | 1,050.00 | 970.00 | 1,050.00 | 984.70 | 132,193 |
| 2022-12-12 | 1,000.00 | 1,020.00 | 980.00 | 990.00 | 928.43 | 124,985 |
| 2022-12-09 | 985.00 | 1,020.00 | 960.00 | 1,000.00 | 937.81 | 188,990 |
| 2022-12-08 | 1,000.00 | 1,020.00 | 970.00 | 1,000.00 | 937.81 | 96,034 |
| 2022-12-07 | 1,035.00 | 1,050.00 | 987.00 | 998.00 | 935.94 | 216,718 |
| 2022-12-06 | 1,005.00 | 1,030.00 | 988.25 | 1,030.00 | 965.95 | 212,122 |
| 2022-12-05 | 1,025.00 | 1,050.00 | 990.00 | 1,030.00 | 965.95 | 32,191 |
| 2022-12-02 | 969.00 | 1,020.00 | 955.00 | 1,020.00 | 956.57 | 73,787 |
| 2022-12-01 | 965.00 | 990.00 | 950.00 | 990.00 | 928.43 | 63,167 |
| 2022-11-30 | 945.00 | 980.09 | 920.00 | 980.00 | 912.49 | 455,110 |
| 2022-11-29 | 955.00 | 974.00 | 920.00 | 920.00 | 856.62 | 156,077 |
| 2022-11-28 | 950.00 | 970.00 | 930.00 | 930.00 | 865.94 | 68,666 |
| 2022-11-25 | 945.00 | 967.00 | 920.00 | 964.00 | 897.59 | 21,072 |
| 2022-11-24 | 945.00 | 980.00 | 920.00 | 935.00 | 870.59 | 57,742 |
| 2022-11-23 | 950.00 | 980.00 | 920.00 | 920.00 | 856.62 | 283,372 |
| 2022-11-22 | 945.00 | 970.00 | 930.00 | 960.00 | 893.87 | 209,659 |
| 2022-11-21 | 940.00 | 964.00 | 937.00 | 940.00 | 875.25 | 42,256 |
| 2022-11-18 | 940.00 | 950.00 | 931.50 | 940.00 | 875.25 | 71,990 |
| 2022-11-17 | 935.00 | 950.00 | 922.00 | 940.00 | 875.25 | 664,796 |
| 2022-11-16 | 955.00 | 955.00 | 920.00 | 938.00 | 873.38 | 297,815 |
| 2022-11-15 | 958.00 | 970.00 | 950.00 | 960.00 | 893.87 | 54,777 |
| 2022-11-14 | 950.00 | 980.00 | 940.00 | 963.00 | 896.66 | 190,389 |
| 2022-11-11 | 921.00 | 960.00 | 921.00 | 960.00 | 893.87 | 118,145 |
| 2022-11-10 | 905.00 | 940.00 | 890.00 | 922.00 | 858.49 | 94,471 |
| 2022-11-09 | 910.00 | 920.00 | 890.00 | 920.00 | 856.62 | 444,804 |
| 2022-11-08 | 915.00 | 928.00 | 890.00 | 920.00 | 856.62 | 79,576 |
| 2022-11-07 | 920.00 | 940.00 | 900.00 | 920.00 | 856.62 | 45,830 |
| 2022-11-04 | 900.00 | 930.00 | 890.00 | 920.00 | 856.62 | 329,721 |
| 2022-11-03 | 905.00 | 910.00 | 890.00 | 910.00 | 847.31 | 231,532 |
| 2022-11-02 | 905.00 | 910.00 | 900.00 | 902.00 | 839.86 | 760,241 |
| 2022-11-01 | 885.00 | 912.00 | 885.00 | 904.00 | 841.73 | 322,846 |
| 2022-10-31 | 910.00 | 930.00 | 870.00 | 894.00 | 832.42 | 144,568 |
| 2022-10-28 | 935.00 | 940.00 | 891.00 | 910.00 | 847.31 | 193,162 |
| 2022-10-27 | 915.00 | 952.00 | 905.00 | 940.00 | 875.25 | 115,542 |
| 2022-10-26 | 910.00 | 930.00 | 900.00 | 930.00 | 865.94 | 390,006 |
| 2022-10-25 | 895.00 | 920.00 | 880.00 | 920.00 | 856.62 | 620,543 |
| 2022-10-24 | 905.00 | 910.00 | 880.00 | 900.00 | 838.00 | 63,819 |
| 2022-10-21 | 915.00 | 930.00 | 898.00 | 898.00 | 836.14 | 759,274 |
| 2022-10-20 | 900.00 | 930.00 | 880.00 | 910.00 | 847.31 | 63,625 |
| 2022-10-19 | 915.00 | 930.00 | 880.00 | 900.00 | 838.00 | 637,718 |
| 2022-10-18 | 820.00 | 930.00 | 812.50 | 915.00 | 851.97 | 69,545 |
| 2022-10-17 | 800.00 | 840.00 | 780.00 | 840.00 | 782.14 | 214,908 |
| 2022-10-14 | 790.00 | 810.00 | 770.00 | 784.00 | 729.99 | 346,117 |
| 2022-10-13 | 795.00 | 810.00 | 770.00 | 770.00 | 716.96 | 77,395 |
| 2022-10-12 | 800.00 | 820.00 | 781.20 | 795.00 | 740.24 | 48,295 |
| 2022-10-11 | 830.00 | 830.00 | 780.00 | 790.00 | 735.58 | 397,103 |
| 2022-10-10 | 825.00 | 830.00 | 820.00 | 820.00 | 763.51 | 66,973 |
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.