YouGov plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 1,362.50 | 1,370.00 | 1,330.00 | 1,350.00 | 1,257.00 | 410,769 |
| 2022-01-19 | 1,429.00 | 1,429.00 | 1,350.00 | 1,350.00 | 1,257.00 | 214,193 |
| 2022-01-18 | 1,435.00 | 1,460.00 | 1,420.00 | 1,420.00 | 1,322.18 | 115,490 |
| 2022-01-17 | 1,440.00 | 1,460.00 | 1,420.00 | 1,460.00 | 1,359.43 | 53,030 |
| 2022-01-14 | 1,455.00 | 1,460.00 | 1,429.00 | 1,440.00 | 1,340.80 | 42,146 |
| 2022-01-13 | 1,455.00 | 1,470.00 | 1,440.00 | 1,470.00 | 1,368.74 | 453,469 |
| 2022-01-12 | 1,455.00 | 1,462.50 | 1,440.00 | 1,450.00 | 1,350.11 | 32,966 |
| 2022-01-11 | 1,440.00 | 1,466.75 | 1,420.00 | 1,455.00 | 1,354.77 | 157,525 |
| 2022-01-10 | 1,480.00 | 1,490.00 | 1,420.00 | 1,450.00 | 1,350.11 | 152,086 |
| 2022-01-07 | 1,482.50 | 1,500.00 | 1,460.00 | 1,460.00 | 1,359.43 | 23,737 |
| 2022-01-06 | 1,505.00 | 1,520.00 | 1,465.00 | 1,475.00 | 1,373.39 | 746,297 |
| 2022-01-05 | 1,580.00 | 1,600.00 | 1,490.00 | 1,520.00 | 1,415.29 | 61,345 |
| 2022-01-04 | 1,587.50 | 1,600.00 | 1,550.00 | 1,570.00 | 1,461.85 | 150,114 |
| 2021-12-31 | 1,545.00 | 1,600.00 | 1,540.00 | 1,600.00 | 1,489.78 | 78,305 |
| 2021-12-30 | 1,462.50 | 1,560.00 | 1,450.00 | 1,560.00 | 1,452.54 | 91,931 |
| 2021-12-29 | 1,442.50 | 1,475.00 | 1,410.00 | 1,475.00 | 1,373.39 | 45,244 |
| 2021-12-24 | 1,440.00 | 1,475.00 | 1,405.00 | 1,405.00 | 1,308.21 | 23,480 |
| 2021-12-23 | 1,392.50 | 1,450.00 | 1,385.00 | 1,430.00 | 1,331.49 | 759,134 |
| 2021-12-22 | 1,350.00 | 1,410.00 | 1,345.00 | 1,390.00 | 1,294.25 | 444,249 |
| 2021-12-21 | 1,350.00 | 1,375.00 | 1,335.00 | 1,350.00 | 1,257.00 | 1,132,441 |
| 2021-12-20 | 1,380.25 | 1,380.25 | 1,320.00 | 1,350.00 | 1,257.00 | 458,266 |
| 2021-12-17 | 1,432.50 | 1,463.57 | 1,380.60 | 1,400.00 | 1,303.56 | 155,627 |
| 2021-12-16 | 1,455.00 | 1,465.00 | 1,415.00 | 1,415.00 | 1,317.53 | 62,397 |
| 2021-12-15 | 1,475.00 | 1,475.00 | 1,445.00 | 1,450.00 | 1,350.11 | 102,658 |
| 2021-12-14 | 1,520.00 | 1,520.00 | 1,450.00 | 1,450.00 | 1,350.11 | 100,385 |
| 2021-12-13 | 1,545.00 | 1,545.00 | 1,485.00 | 1,485.00 | 1,382.70 | 24,661 |
| 2021-12-10 | 1,545.00 | 1,560.00 | 1,531.00 | 1,555.00 | 1,447.88 | 288,950 |
| 2021-12-09 | 1,545.00 | 1,555.00 | 1,530.00 | 1,545.00 | 1,438.57 | 146,925 |
| 2021-12-08 | 1,555.00 | 1,560.00 | 1,500.00 | 1,540.00 | 1,433.91 | 110,346 |
| 2021-12-07 | 1,540.00 | 1,560.00 | 1,530.00 | 1,555.00 | 1,447.88 | 262,949 |
| 2021-12-06 | 1,555.00 | 1,560.00 | 1,510.00 | 1,540.00 | 1,433.91 | 675,409 |
| 2021-12-03 | 1,515.00 | 1,559.60 | 1,500.00 | 1,550.00 | 1,443.23 | 91,860 |
| 2021-12-02 | 1,540.00 | 1,550.00 | 1,505.00 | 1,515.00 | 1,410.64 | 94,616 |
| 2021-12-01 | 1,470.00 | 1,560.00 | 1,460.00 | 1,540.00 | 1,428.33 | 351,435 |
| 2021-11-30 | 1,500.00 | 1,505.00 | 1,450.00 | 1,505.00 | 1,395.87 | 4,545,053 |
| 2021-11-29 | 1,495.00 | 1,520.00 | 1,490.20 | 1,495.00 | 1,386.59 | 508,379 |
| 2021-11-26 | 1,495.00 | 1,505.00 | 1,480.00 | 1,500.00 | 1,391.23 | 511,065 |
| 2021-11-25 | 1,502.50 | 1,520.00 | 1,480.00 | 1,500.00 | 1,391.23 | 489,944 |
| 2021-11-24 | 1,500.00 | 1,524.77 | 1,480.00 | 1,480.00 | 1,372.68 | 602,623 |
| 2021-11-23 | 1,540.00 | 1,550.00 | 1,490.00 | 1,490.00 | 1,381.95 | 488,328 |
| 2021-11-22 | 1,565.00 | 1,590.00 | 1,515.00 | 1,515.00 | 1,405.14 | 268,023 |
| 2021-11-19 | 1,570.00 | 1,590.00 | 1,550.00 | 1,565.00 | 1,451.51 | 448,326 |
| 2021-11-18 | 1,565.00 | 1,580.00 | 1,550.00 | 1,570.00 | 1,456.15 | 445,516 |
| 2021-11-17 | 1,545.00 | 1,590.00 | 1,530.00 | 1,570.00 | 1,456.15 | 373,645 |
| 2021-11-16 | 1,540.00 | 1,560.00 | 1,490.23 | 1,550.00 | 1,437.60 | 1,098,663 |
| 2021-11-15 | 1,490.00 | 1,560.00 | 1,487.00 | 1,520.00 | 1,409.78 | 912,085 |
| 2021-11-12 | 1,400.00 | 1,500.00 | 1,390.00 | 1,500.00 | 1,391.23 | 655,266 |
| 2021-11-11 | 1,400.00 | 1,404.00 | 1,380.00 | 1,400.00 | 1,298.48 | 50,116 |
| 2021-11-10 | 1,395.00 | 1,420.00 | 1,380.80 | 1,400.00 | 1,298.48 | 243,724 |
| 2021-11-09 | 1,395.00 | 1,420.00 | 1,380.00 | 1,395.00 | 1,293.84 | 250,389 |
| 2021-11-08 | 1,340.20 | 1,394.00 | 1,340.20 | 1,390.00 | 1,289.21 | 24,339 |
| 2021-11-05 | 1,337.50 | 1,350.00 | 1,302.10 | 1,345.00 | 1,247.47 | 40,883 |
| 2021-11-04 | 1,335.00 | 1,350.00 | 1,315.00 | 1,315.00 | 1,219.64 | 254,601 |
| 2021-11-03 | 1,320.00 | 1,349.40 | 1,310.00 | 1,335.00 | 1,238.19 | 36,373 |
| 2021-11-02 | 1,320.00 | 1,330.00 | 1,285.00 | 1,285.00 | 1,191.82 | 175,711 |
| 2021-11-01 | 1,320.00 | 1,328.00 | 1,285.00 | 1,315.00 | 1,219.64 | 21,298 |
| 2021-10-29 | 1,315.00 | 1,330.00 | 1,300.00 | 1,320.00 | 1,224.28 | 141,284 |
| 2021-10-28 | 1,315.00 | 1,324.00 | 1,300.00 | 1,315.00 | 1,219.64 | 17,572 |
| 2021-10-27 | 1,320.00 | 1,330.00 | 1,300.00 | 1,300.00 | 1,205.73 | 65,354 |
| 2021-10-26 | 1,310.00 | 1,330.00 | 1,300.00 | 1,330.00 | 1,233.56 | 47,779 |
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.