YouGov plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	244.00	245.80	235.00	243.80	243.80	1,632,789
2026-07-24	235.00	241.80	234.80	241.00	241.00	321,636
2026-07-23	244.60	253.00	235.20	235.20	235.20	1,143,194
2026-07-22	243.80	255.00	239.60	243.00	243.00	486,227
2026-07-21	242.80	244.60	240.20	242.80	242.80	487,759
2026-07-20	240.00	250.80	238.37	243.40	243.40	248,591
2026-07-17	251.00	254.80	242.20	244.00	244.00	305,815
2026-07-16	247.00	254.40	244.00	249.80	249.80	315,094
2026-07-15	250.60	255.00	243.00	246.60	246.60	505,528
2026-07-14	245.40	251.80	242.80	250.00	250.00	206,886
2026-07-13	245.40	254.20	245.40	249.40	249.40	744,494
2026-07-10	235.00	246.20	232.60	245.80	245.80	477,611
2026-07-09	237.40	241.20	231.40	236.80	236.80	406,652
2026-07-08	236.60	239.78	228.00	233.00	233.00	501,875
2026-07-07	241.40	241.40	230.40	236.80	236.80	421,917
2026-07-06	248.00	248.00	233.60	234.80	234.80	857,943
2026-07-03	236.60	242.40	231.00	237.00	237.00	828,811
2026-07-02	228.20	235.80	227.26	235.80	235.80	301,609
2026-07-01	220.00	229.40	211.00	229.20	229.20	483,399
2026-06-30	205.00	219.60	205.00	215.20	215.20	486,050
2026-06-29	220.00	220.00	210.00	215.40	215.40	170,622
2026-06-26	212.40	217.40	207.40	213.20	213.20	246,731
2026-06-25	209.00	219.20	209.00	213.80	213.80	317,984
2026-06-24	215.20	220.00	210.40	215.60	215.60	148,730
2026-06-23	219.80	219.80	213.60	215.60	215.60	187,203
2026-06-22	224.60	225.06	217.00	218.00	218.00	246,470
2026-06-19	223.60	227.40	215.80	224.00	224.00	463,576
2026-06-18	216.80	224.80	211.80	223.00	223.00	439,541
2026-06-17	223.40	223.40	214.60	217.40	217.40	2,144,724
2026-06-16	225.20	232.80	217.80	218.00	218.00	838,632
2026-06-15	210.00	231.40	210.00	228.00	228.00	2,191,314
2026-06-12	213.00	220.00	211.22	218.40	218.40	539,989
2026-06-11	216.00	219.00	209.20	213.20	213.20	984,678
2026-06-10	205.60	216.00	202.00	214.80	214.80	1,102,046
2026-06-09	208.80	212.60	205.20	207.40	207.40	770,314
2026-06-08	210.00	216.40	207.40	210.60	210.60	568,961
2026-06-05	220.00	222.80	209.93	211.40	211.40	533,901
2026-06-04	213.20	214.20	206.80	213.00	213.00	913,588
2026-06-03	213.80	217.80	203.80	207.20	207.20	437,896
2026-06-02	223.20	231.80	214.40	216.00	216.00	1,335,298
2026-06-01	217.80	220.25	209.80	216.80	216.80	538,762
2026-05-29	214.40	219.20	211.80	213.40	213.40	660,101
2026-05-28	210.80	215.86	208.60	213.80	213.80	657,927
2026-05-27	200.60	211.80	200.60	209.60	209.60	561,995
2026-05-26	204.20	209.00	202.60	205.20	205.20	610,446
2026-05-22	208.60	214.35	203.60	204.60	204.60	701,913
2026-05-21	195.00	215.65	195.00	211.60	211.60	981,373
2026-05-20	187.10	198.00	187.10	198.00	198.00	475,540
2026-05-19	198.40	201.00	190.20	190.70	190.70	565,570
2026-05-18	188.50	199.20	188.50	194.90	194.90	607,284
2026-05-15	190.00	198.10	185.50	197.00	197.00	1,040,511
2026-05-14	198.10	198.10	185.50	191.00	191.00	839,273
2026-05-13	186.20	194.40	186.20	188.30	188.30	1,509,675
2026-05-12	189.40	199.03	186.80	191.30	191.30	1,761,421
2026-05-11	197.40	202.20	188.80	197.10	197.10	1,493,965
2026-05-08	190.00	196.90	190.00	193.20	193.20	552,022
2026-05-07	195.90	195.90	183.00	190.70	190.70	1,839,860
2026-05-06	191.70	197.60	186.50	186.50	186.50	2,067,704
2026-05-05	185.60	194.85	180.90	189.50	189.50	432,424
2026-05-01	193.70	199.50	184.90	190.10	190.10	227,851

← NewerPage 2 of 5 · 254 trading daysOlder →

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.