YouGov plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 1,282.50 | 1,290.00 | 1,250.00 | 1,265.00 | 1,177.86 | 58,765 |
| 2022-04-12 | 1,310.00 | 1,320.00 | 1,270.00 | 1,275.00 | 1,187.17 | 418,963 |
| 2022-04-11 | 1,310.00 | 1,320.00 | 1,300.00 | 1,310.00 | 1,219.76 | 69,987 |
| 2022-04-08 | 1,310.00 | 1,320.00 | 1,210.00 | 1,320.00 | 1,229.07 | 307,715 |
| 2022-04-07 | 1,310.00 | 1,320.00 | 1,301.00 | 1,310.00 | 1,219.76 | 146,830 |
| 2022-04-06 | 1,315.00 | 1,330.00 | 1,300.00 | 1,310.00 | 1,219.76 | 556,100 |
| 2022-04-05 | 1,335.00 | 1,355.00 | 1,285.00 | 1,310.00 | 1,219.76 | 218,416 |
| 2022-04-04 | 1,352.50 | 1,370.00 | 1,310.00 | 1,330.00 | 1,238.38 | 418,327 |
| 2022-04-01 | 1,372.50 | 1,400.00 | 1,335.00 | 1,335.00 | 1,243.04 | 41,326 |
| 2022-03-31 | 1,372.50 | 1,399.40 | 1,360.00 | 1,370.00 | 1,275.63 | 287,195 |
| 2022-03-30 | 1,375.00 | 1,400.00 | 1,345.00 | 1,395.00 | 1,298.90 | 476,417 |
| 2022-03-29 | 1,370.00 | 1,389.20 | 1,350.00 | 1,370.00 | 1,275.63 | 269,335 |
| 2022-03-28 | 1,350.00 | 1,390.00 | 1,330.00 | 1,390.00 | 1,294.25 | 40,670 |
| 2022-03-25 | 1,345.00 | 1,370.00 | 1,325.00 | 1,340.00 | 1,247.69 | 1,602,094 |
| 2022-03-24 | 1,272.50 | 1,369.00 | 1,272.00 | 1,330.00 | 1,238.38 | 178,180 |
| 2022-03-23 | 1,212.50 | 1,290.50 | 1,210.00 | 1,290.00 | 1,201.14 | 275,323 |
| 2022-03-22 | 1,165.00 | 1,227.20 | 1,160.00 | 1,220.00 | 1,135.96 | 305,135 |
| 2022-03-21 | 1,130.00 | 1,140.00 | 1,120.00 | 1,140.00 | 1,061.47 | 164,090 |
| 2022-03-18 | 1,110.00 | 1,140.00 | 1,110.00 | 1,120.00 | 1,042.85 | 149,806 |
| 2022-03-17 | 1,140.00 | 1,160.00 | 1,094.00 | 1,120.00 | 1,042.85 | 290,960 |
| 2022-03-16 | 1,105.00 | 1,160.00 | 1,090.00 | 1,120.00 | 1,042.85 | 199,632 |
| 2022-03-15 | 1,140.00 | 1,160.00 | 1,090.00 | 1,090.00 | 1,014.91 | 340,335 |
| 2022-03-14 | 1,130.00 | 1,158.00 | 1,100.00 | 1,130.00 | 1,052.16 | 259,540 |
| 2022-03-11 | 1,097.50 | 1,160.00 | 1,075.00 | 1,100.00 | 1,024.22 | 75,414 |
| 2022-03-10 | 1,080.00 | 1,104.00 | 1,067.00 | 1,092.50 | 1,017.24 | 440,307 |
| 2022-03-09 | 1,050.00 | 1,100.00 | 1,030.00 | 1,100.00 | 1,024.22 | 184,415 |
| 2022-03-08 | 1,025.00 | 1,065.00 | 1,010.00 | 1,050.00 | 977.67 | 478,016 |
| 2022-03-07 | 1,060.00 | 1,069.00 | 980.00 | 1,030.00 | 959.05 | 510,734 |
| 2022-03-04 | 1,102.50 | 1,119.00 | 1,060.00 | 1,070.00 | 996.29 | 182,361 |
| 2022-03-03 | 1,197.50 | 1,220.00 | 1,030.00 | 1,105.00 | 1,028.88 | 259,375 |
| 2022-03-02 | 1,245.00 | 1,260.00 | 1,155.00 | 1,155.00 | 1,075.44 | 43,887 |
| 2022-03-01 | 1,300.00 | 1,315.00 | 1,200.00 | 1,200.00 | 1,117.34 | 185,601 |
| 2022-02-28 | 1,245.00 | 1,325.00 | 1,220.00 | 1,325.00 | 1,233.73 | 302,462 |
| 2022-02-25 | 1,220.00 | 1,270.00 | 1,215.00 | 1,225.00 | 1,140.61 | 203,291 |
| 2022-02-24 | 1,245.00 | 1,245.00 | 1,200.00 | 1,215.00 | 1,131.30 | 71,099 |
| 2022-02-23 | 1,285.00 | 1,300.00 | 1,250.00 | 1,250.00 | 1,163.89 | 268,179 |
| 2022-02-22 | 1,305.00 | 1,319.00 | 1,270.00 | 1,275.00 | 1,187.17 | 240,052 |
| 2022-02-21 | 1,345.00 | 1,349.00 | 1,315.00 | 1,332.50 | 1,240.71 | 30,861 |
| 2022-02-18 | 1,375.00 | 1,390.00 | 1,330.00 | 1,350.00 | 1,257.00 | 159,703 |
| 2022-02-17 | 1,390.00 | 1,420.00 | 1,361.50 | 1,380.00 | 1,284.94 | 64,616 |
| 2022-02-16 | 1,380.00 | 1,400.00 | 1,370.00 | 1,400.00 | 1,303.56 | 151,622 |
| 2022-02-15 | 1,345.00 | 1,395.00 | 1,335.00 | 1,395.00 | 1,298.90 | 607,969 |
| 2022-02-14 | 1,385.00 | 1,400.00 | 1,315.00 | 1,340.00 | 1,247.69 | 53,337 |
| 2022-02-11 | 1,390.00 | 1,400.00 | 1,370.00 | 1,380.00 | 1,284.94 | 493,033 |
| 2022-02-10 | 1,299.00 | 1,500.00 | 1,299.00 | 1,390.00 | 1,294.25 | 333,211 |
| 2022-02-09 | 1,247.50 | 1,300.00 | 1,240.00 | 1,300.00 | 1,210.45 | 182,197 |
| 2022-02-08 | 1,220.00 | 1,240.00 | 1,210.00 | 1,240.00 | 1,154.58 | 324,530 |
| 2022-02-07 | 1,225.00 | 1,240.00 | 1,202.00 | 1,217.50 | 1,133.63 | 89,792 |
| 2022-02-04 | 1,230.00 | 1,239.40 | 1,170.00 | 1,230.00 | 1,145.27 | 189,781 |
| 2022-02-03 | 1,240.00 | 1,260.00 | 1,205.00 | 1,205.00 | 1,121.99 | 110,849 |
| 2022-02-02 | 1,170.00 | 1,250.00 | 1,170.00 | 1,225.00 | 1,140.61 | 2,248,890 |
| 2022-02-01 | 1,185.00 | 1,200.00 | 1,131.60 | 1,190.00 | 1,108.02 | 182,470 |
| 2022-01-31 | 1,182.50 | 1,220.00 | 1,160.00 | 1,160.00 | 1,080.09 | 93,689 |
| 2022-01-28 | 1,280.00 | 1,292.00 | 1,165.00 | 1,190.00 | 1,108.02 | 170,082 |
| 2022-01-27 | 1,274.00 | 1,274.00 | 1,217.50 | 1,230.00 | 1,145.27 | 130,301 |
| 2022-01-26 | 1,270.00 | 1,300.00 | 1,270.00 | 1,300.00 | 1,210.45 | 100,064 |
| 2022-01-25 | 1,240.00 | 1,290.00 | 1,230.00 | 1,280.00 | 1,191.83 | 166,607 |
| 2022-01-24 | 1,300.00 | 1,320.00 | 1,211.00 | 1,230.00 | 1,145.27 | 79,284 |
| 2022-01-21 | 1,345.00 | 1,360.00 | 1,280.00 | 1,300.00 | 1,210.45 | 153,575 |
| 2022-01-20 | 1,362.50 | 1,370.00 | 1,330.00 | 1,350.00 | 1,257.00 | 410,769 |
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.