YouGov plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 850.00 | 860.00 | 820.00 | 826.00 | 769.10 | 435,952 |
| 2022-10-06 | 865.00 | 880.00 | 841.00 | 860.00 | 800.76 | 40,572 |
| 2022-10-05 | 885.00 | 900.00 | 850.00 | 880.00 | 819.38 | 66,098 |
| 2022-10-04 | 890.00 | 910.00 | 870.00 | 870.00 | 810.07 | 373,616 |
| 2022-10-03 | 910.00 | 930.00 | 870.00 | 876.00 | 815.66 | 25,471 |
| 2022-09-30 | 905.00 | 930.00 | 880.00 | 880.00 | 819.38 | 146,796 |
| 2022-09-29 | 915.00 | 930.00 | 880.00 | 898.00 | 836.14 | 109,592 |
| 2022-09-28 | 935.00 | 939.80 | 900.00 | 900.00 | 838.00 | 46,898 |
| 2022-09-27 | 960.00 | 984.00 | 930.00 | 930.00 | 865.94 | 1,005,049 |
| 2022-09-26 | 988.00 | 1,000.00 | 940.00 | 960.00 | 893.87 | 53,667 |
| 2022-09-23 | 1,002.50 | 1,025.00 | 976.00 | 1,020.00 | 949.74 | 78,950 |
| 2022-09-22 | 1,002.50 | 1,025.00 | 980.00 | 1,000.00 | 931.11 | 84,456 |
| 2022-09-21 | 1,000.00 | 1,020.00 | 980.00 | 1,010.00 | 940.42 | 36,514 |
| 2022-09-20 | 993.00 | 1,046.33 | 980.00 | 1,040.00 | 968.36 | 175,026 |
| 2022-09-16 | 1,020.00 | 1,060.00 | 968.78 | 1,060.00 | 986.98 | 72,847 |
| 2022-09-15 | 997.00 | 1,060.00 | 984.00 | 1,040.00 | 968.36 | 27,903 |
| 2022-09-14 | 973.00 | 1,020.00 | 973.00 | 1,010.00 | 940.42 | 61,166 |
| 2022-09-13 | 950.00 | 990.00 | 936.00 | 990.00 | 921.80 | 690,040 |
| 2022-09-12 | 960.00 | 970.00 | 930.00 | 960.00 | 893.87 | 395,405 |
| 2022-09-09 | 950.00 | 968.00 | 930.00 | 960.00 | 893.87 | 410,859 |
| 2022-09-08 | 970.00 | 978.00 | 950.00 | 958.00 | 892.01 | 37,688 |
| 2022-09-07 | 989.00 | 993.20 | 960.00 | 960.00 | 893.87 | 241,071 |
| 2022-09-06 | 1,000.00 | 1,010.00 | 972.00 | 976.00 | 908.77 | 224,087 |
| 2022-09-05 | 960.00 | 1,005.00 | 940.00 | 1,005.00 | 935.77 | 94,459 |
| 2022-09-02 | 975.00 | 990.00 | 960.00 | 980.00 | 912.49 | 17,971 |
| 2022-09-01 | 1,002.00 | 1,010.00 | 960.00 | 978.00 | 910.63 | 97,365 |
| 2022-08-31 | 1,005.00 | 1,020.00 | 990.00 | 1,000.00 | 931.11 | 402,499 |
| 2022-08-30 | 1,030.00 | 1,065.00 | 990.00 | 1,000.00 | 931.11 | 500,755 |
| 2022-08-26 | 1,097.50 | 1,120.00 | 1,015.00 | 1,035.00 | 963.70 | 144,384 |
| 2022-08-25 | 1,132.50 | 1,150.00 | 1,085.00 | 1,097.50 | 1,021.90 | 21,124 |
| 2022-08-24 | 1,167.50 | 1,180.00 | 1,115.00 | 1,132.50 | 1,054.49 | 104,632 |
| 2022-08-23 | 1,187.50 | 1,200.00 | 1,145.00 | 1,165.00 | 1,084.75 | 406,890 |
| 2022-08-22 | 1,227.50 | 1,230.00 | 1,170.00 | 1,185.00 | 1,103.37 | 781,990 |
| 2022-08-19 | 1,185.00 | 1,235.00 | 1,185.00 | 1,235.00 | 1,149.92 | 195,279 |
| 2022-08-18 | 1,165.00 | 1,220.00 | 1,150.00 | 1,220.00 | 1,135.96 | 40,755 |
| 2022-08-17 | 1,185.00 | 1,200.00 | 1,150.45 | 1,160.00 | 1,080.09 | 224,814 |
| 2022-08-16 | 1,142.50 | 1,180.00 | 1,135.00 | 1,175.00 | 1,094.06 | 495,105 |
| 2022-08-15 | 1,100.00 | 1,155.00 | 1,070.00 | 1,155.00 | 1,075.44 | 79,354 |
| 2022-08-12 | 1,037.50 | 1,115.00 | 1,020.00 | 1,100.00 | 1,024.22 | 361,079 |
| 2022-08-11 | 1,010.00 | 1,055.00 | 1,002.00 | 1,040.00 | 968.36 | 31,370 |
| 2022-08-10 | 1,020.00 | 1,030.00 | 1,000.00 | 1,015.00 | 945.08 | 149,170 |
| 2022-08-09 | 1,025.00 | 1,030.00 | 1,010.00 | 1,020.00 | 949.74 | 150,221 |
| 2022-08-08 | 1,062.50 | 1,070.00 | 1,004.00 | 1,040.00 | 968.36 | 449,280 |
| 2022-08-05 | 1,011.00 | 1,072.00 | 1,011.00 | 1,060.00 | 986.98 | 525,516 |
| 2022-08-04 | 1,010.00 | 1,015.00 | 980.00 | 1,010.00 | 940.42 | 423,975 |
| 2022-08-03 | 1,050.00 | 1,060.00 | 1,010.00 | 1,035.00 | 963.70 | 263,480 |
| 2022-08-02 | 1,070.00 | 1,110.00 | 1,033.00 | 1,050.00 | 977.67 | 150,231 |
| 2022-08-01 | 1,090.00 | 1,109.00 | 1,050.00 | 1,080.00 | 1,005.60 | 212,994 |
| 2022-07-29 | 1,115.00 | 1,160.00 | 1,070.00 | 1,095.00 | 1,019.57 | 211,588 |
| 2022-07-28 | 1,092.50 | 1,105.00 | 1,080.00 | 1,085.00 | 1,010.26 | 276,908 |
| 2022-07-27 | 1,070.00 | 1,105.00 | 1,056.00 | 1,080.00 | 1,005.60 | 113,335 |
| 2022-07-26 | 1,075.00 | 1,090.00 | 1,030.00 | 1,055.00 | 982.32 | 175,126 |
| 2022-07-25 | 1,040.00 | 1,100.00 | 1,040.00 | 1,080.00 | 1,005.60 | 174,996 |
| 2022-07-22 | 1,000.00 | 1,080.00 | 980.00 | 1,060.00 | 986.98 | 69,322 |
| 2022-07-21 | 925.00 | 1,020.00 | 910.00 | 984.00 | 916.22 | 509,851 |
| 2022-07-20 | 920.00 | 940.00 | 900.00 | 938.00 | 873.38 | 89,047 |
| 2022-07-19 | 910.00 | 930.00 | 890.00 | 900.00 | 838.00 | 492,486 |
| 2022-07-18 | 920.00 | 926.00 | 890.00 | 920.00 | 856.62 | 133,190 |
| 2022-07-15 | 925.00 | 940.00 | 900.00 | 918.00 | 854.76 | 77,730 |
| 2022-07-14 | 925.00 | 940.00 | 911.10 | 920.00 | 856.62 | 52,819 |
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.