YouGov plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 910.00 | 939.00 | 890.00 | 920.00 | 856.62 | 515,118 |
| 2022-07-12 | 895.00 | 918.00 | 880.00 | 898.00 | 836.14 | 224,924 |
| 2022-07-11 | 895.00 | 920.00 | 890.60 | 900.00 | 838.00 | 395,442 |
| 2022-07-08 | 880.00 | 900.00 | 870.00 | 900.00 | 838.00 | 463,027 |
| 2022-07-07 | 875.00 | 900.00 | 860.00 | 880.00 | 819.38 | 1,613,677 |
| 2022-07-06 | 860.00 | 862.00 | 840.00 | 860.00 | 800.76 | 431,067 |
| 2022-07-05 | 900.00 | 905.00 | 850.00 | 850.00 | 791.45 | 171,469 |
| 2022-07-04 | 880.00 | 908.00 | 870.00 | 900.00 | 838.00 | 99,898 |
| 2022-07-01 | 850.00 | 880.00 | 840.00 | 862.00 | 802.62 | 353,582 |
| 2022-06-30 | 880.00 | 880.00 | 830.00 | 860.00 | 800.76 | 218,800 |
| 2022-06-29 | 935.00 | 950.00 | 880.00 | 884.00 | 823.10 | 592,084 |
| 2022-06-28 | 942.00 | 950.00 | 920.00 | 940.00 | 875.25 | 306,405 |
| 2022-06-27 | 955.00 | 984.00 | 930.00 | 930.00 | 865.94 | 64,854 |
| 2022-06-24 | 965.00 | 980.00 | 938.72 | 960.00 | 893.87 | 215,389 |
| 2022-06-23 | 935.00 | 980.00 | 915.00 | 960.00 | 893.87 | 445,543 |
| 2022-06-22 | 998.00 | 998.00 | 911.00 | 960.00 | 893.87 | 167,161 |
| 2022-06-21 | 1,010.00 | 1,020.00 | 981.00 | 990.00 | 921.80 | 100,862 |
| 2022-06-20 | 1,035.00 | 1,050.00 | 1,000.00 | 1,015.00 | 945.08 | 88,159 |
| 2022-06-17 | 1,045.00 | 1,070.00 | 1,030.00 | 1,035.00 | 963.70 | 107,193 |
| 2022-06-16 | 1,100.00 | 1,100.00 | 1,025.00 | 1,040.00 | 968.36 | 597,540 |
| 2022-06-15 | 1,145.00 | 1,145.00 | 1,090.00 | 1,090.00 | 1,014.91 | 143,527 |
| 2022-06-14 | 1,160.00 | 1,175.50 | 1,140.00 | 1,140.00 | 1,061.47 | 325,366 |
| 2022-06-13 | 1,175.00 | 1,180.00 | 1,131.00 | 1,140.00 | 1,061.47 | 174,439 |
| 2022-06-10 | 1,155.00 | 1,210.00 | 1,136.00 | 1,150.00 | 1,070.78 | 191,471 |
| 2022-06-09 | 1,215.00 | 1,215.00 | 1,150.00 | 1,150.00 | 1,070.78 | 138,892 |
| 2022-06-08 | 1,220.00 | 1,239.40 | 1,190.00 | 1,210.00 | 1,126.65 | 154,677 |
| 2022-06-07 | 1,300.00 | 1,300.00 | 1,210.00 | 1,210.00 | 1,126.65 | 89,044 |
| 2022-06-06 | 1,380.00 | 1,380.00 | 1,285.00 | 1,290.00 | 1,201.14 | 254,739 |
| 2022-06-01 | 1,323.50 | 1,396.00 | 1,323.50 | 1,390.00 | 1,294.25 | 1,193,016 |
| 2022-05-31 | 1,285.00 | 1,375.15 | 1,260.00 | 1,375.00 | 1,280.28 | 325,345 |
| 2022-05-30 | 1,237.50 | 1,320.00 | 1,225.00 | 1,295.00 | 1,205.79 | 66,029 |
| 2022-05-27 | 1,170.00 | 1,237.50 | 1,160.00 | 1,237.50 | 1,152.25 | 241,961 |
| 2022-05-26 | 1,170.00 | 1,180.00 | 1,145.00 | 1,145.00 | 1,066.12 | 35,167 |
| 2022-05-25 | 1,145.00 | 1,185.00 | 1,135.00 | 1,175.00 | 1,094.06 | 170,144 |
| 2022-05-24 | 1,085.00 | 1,160.00 | 1,085.00 | 1,155.00 | 1,075.44 | 74,472 |
| 2022-05-23 | 1,050.00 | 1,105.00 | 1,030.00 | 1,105.00 | 1,028.88 | 87,957 |
| 2022-05-20 | 1,040.00 | 1,070.00 | 1,035.00 | 1,050.00 | 977.67 | 580,254 |
| 2022-05-19 | 1,035.00 | 1,080.00 | 1,005.00 | 1,040.00 | 968.36 | 204,852 |
| 2022-05-18 | 1,095.00 | 1,110.00 | 1,030.00 | 1,040.00 | 968.36 | 64,049 |
| 2022-05-17 | 1,085.00 | 1,164.00 | 1,080.00 | 1,100.00 | 1,024.22 | 289,624 |
| 2022-05-16 | 1,120.00 | 1,120.00 | 1,081.00 | 1,100.00 | 1,024.22 | 41,543 |
| 2022-05-13 | 1,125.00 | 1,140.00 | 1,110.00 | 1,120.00 | 1,042.85 | 97,000 |
| 2022-05-12 | 1,145.00 | 1,145.00 | 1,100.00 | 1,120.00 | 1,042.85 | 98,341 |
| 2022-05-11 | 1,140.00 | 1,160.00 | 1,120.00 | 1,145.00 | 1,066.12 | 283,960 |
| 2022-05-10 | 1,185.00 | 1,200.00 | 1,110.00 | 1,150.00 | 1,070.78 | 144,907 |
| 2022-05-09 | 1,225.00 | 1,249.00 | 1,170.00 | 1,170.00 | 1,089.40 | 290,128 |
| 2022-05-06 | 1,230.00 | 1,280.00 | 1,200.00 | 1,280.00 | 1,191.83 | 159,538 |
| 2022-05-05 | 1,230.00 | 1,260.00 | 1,205.00 | 1,250.00 | 1,163.89 | 52,984 |
| 2022-05-04 | 1,235.00 | 1,260.00 | 1,200.00 | 1,260.00 | 1,173.20 | 23,797 |
| 2022-05-03 | 1,245.00 | 1,269.50 | 1,203.60 | 1,260.00 | 1,173.20 | 144,964 |
| 2022-04-29 | 1,245.00 | 1,260.00 | 1,220.00 | 1,255.00 | 1,168.55 | 51,479 |
| 2022-04-28 | 1,240.00 | 1,270.00 | 1,230.00 | 1,250.00 | 1,163.89 | 85,185 |
| 2022-04-27 | 1,217.50 | 1,250.00 | 1,200.00 | 1,220.00 | 1,135.96 | 612,918 |
| 2022-04-26 | 1,225.00 | 1,250.00 | 1,200.00 | 1,210.00 | 1,126.65 | 458,663 |
| 2022-04-25 | 1,297.50 | 1,300.00 | 1,180.00 | 1,180.00 | 1,098.71 | 117,837 |
| 2022-04-22 | 1,297.50 | 1,315.00 | 1,280.00 | 1,297.50 | 1,208.12 | 79,943 |
| 2022-04-21 | 1,305.00 | 1,330.00 | 1,296.00 | 1,300.00 | 1,210.45 | 233,195 |
| 2022-04-20 | 1,275.00 | 1,320.00 | 1,250.00 | 1,320.00 | 1,229.07 | 435,369 |
| 2022-04-19 | 1,255.00 | 1,300.00 | 1,240.00 | 1,300.00 | 1,210.45 | 468,002 |
| 2022-04-14 | 1,265.00 | 1,290.65 | 1,240.00 | 1,290.00 | 1,201.14 | 168,364 |
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.