YouGov plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	184.00	191.90	181.10	189.60	189.60	1,376,362
2026-04-29	184.10	191.30	182.20	185.00	185.00	195,961
2026-04-28	186.10	189.30	184.40	185.50	185.50	848,704
2026-04-27	188.00	189.30	183.40	186.30	186.30	1,207,081
2026-04-24	192.50	192.50	184.30	188.00	188.00	1,245,829
2026-04-23	189.60	190.30	185.90	189.00	189.00	737,426
2026-04-22	181.90	192.50	181.90	189.40	189.40	1,110,236
2026-04-21	186.00	197.30	186.00	186.70	186.70	621,962
2026-04-20	187.00	194.90	187.00	191.30	191.30	599,010
2026-04-17	190.90	199.20	189.50	195.00	195.00	587,366
2026-04-16	192.00	194.40	188.00	191.50	191.50	374,936
2026-04-15	191.70	199.50	182.30	187.00	187.00	1,200,706
2026-04-14	180.30	188.69	177.40	186.60	186.60	655,497
2026-04-13	170.80	176.50	167.79	175.60	175.60	273,268
2026-04-10	173.00	177.70	170.30	171.50	171.50	426,281
2026-04-09	176.90	178.10	171.40	172.00	172.00	437,037
2026-04-08	172.30	184.13	170.00	178.70	178.70	1,244,693
2026-04-07	172.00	176.00	164.80	171.50	171.50	577,889
2026-04-02	165.40	169.20	162.40	166.00	166.00	2,666,603
2026-04-01	171.00	175.80	168.80	169.40	169.40	888,676
2026-03-31	164.00	169.20	163.80	169.00	169.00	701,056
2026-03-30	165.80	165.80	158.40	164.00	164.00	1,276,557
2026-03-27	168.00	168.00	162.00	162.00	162.00	536,180
2026-03-26	163.00	167.40	157.12	166.40	166.40	1,489,050
2026-03-25	153.00	164.00	150.60	162.60	162.60	3,161,924
2026-03-24	174.00	174.00	135.40	153.80	153.80	6,515,089
2026-03-23	181.00	182.00	172.50	174.00	174.00	1,997,365
2026-03-20	185.80	185.80	174.80	180.40	180.40	1,670,791
2026-03-19	181.60	188.40	178.00	178.20	178.20	996,737
2026-03-18	186.40	190.00	182.80	183.00	183.00	535,004
2026-03-17	183.20	192.00	182.40	189.00	189.00	2,635,538
2026-03-16	192.00	192.00	182.80	186.00	186.00	468,914
2026-03-13	184.40	188.80	182.20	188.00	188.00	746,466
2026-03-12	187.60	192.00	184.40	185.80	185.80	404,445
2026-03-11	188.00	195.00	187.80	190.00	190.00	533,584
2026-03-10	195.60	197.60	190.38	192.20	192.20	571,542
2026-03-09	200.00	205.00	193.60	193.60	193.60	570,249
2026-03-06	200.00	206.00	197.40	201.50	201.50	1,141,167
2026-03-05	192.00	198.13	188.60	195.00	195.00	757,018
2026-03-04	196.80	197.40	189.00	191.80	191.80	903,711
2026-03-03	203.00	205.00	192.60	194.60	194.60	673,276
2026-03-02	205.00	210.00	205.00	205.00	205.00	591,268
2026-02-27	207.00	215.50	207.00	209.50	209.50	340,393
2026-02-26	199.80	213.00	199.80	209.50	209.50	921,566
2026-02-25	198.20	206.00	197.00	201.50	201.50	646,837
2026-02-24	201.50	204.13	196.80	197.60	197.60	1,004,686
2026-02-23	205.00	215.00	201.00	201.00	201.00	1,512,831
2026-02-20	201.50	214.50	201.50	208.50	208.50	502,874
2026-02-19	203.00	210.00	201.50	208.00	208.00	1,395,340
2026-02-18	207.50	208.50	202.46	203.50	203.50	434,337
2026-02-17	202.50	208.00	201.95	204.00	204.00	1,343,089
2026-02-16	207.00	207.00	201.00	202.00	202.00	1,104,918
2026-02-13	206.00	213.00	203.50	203.50	203.50	564,623
2026-02-12	210.00	211.50	202.00	207.00	207.00	492,158
2026-02-11	211.00	211.00	204.00	207.50	207.50	589,240
2026-02-10	216.00	217.50	200.74	209.00	209.00	1,443,984
2026-02-09	207.00	216.50	205.00	216.50	216.50	934,678
2026-02-06	213.50	213.50	202.00	205.50	205.50	1,331,036
2026-02-05	209.00	210.00	202.50	203.50	203.50	1,699,596
2026-02-04	225.00	225.00	202.00	207.50	207.50	3,366,068

← NewerPage 3 of 22 · 1,262 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.