YouGov plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 238.00 | 239.50 | 221.00 | 221.00 | 221.00 | 1,530,449 |
| 2026-02-02 | 241.00 | 241.00 | 230.50 | 239.50 | 239.50 | 788,447 |
| 2026-01-30 | 245.00 | 249.50 | 236.50 | 239.50 | 239.50 | 984,176 |
| 2026-01-29 | 255.50 | 255.50 | 245.00 | 245.00 | 245.00 | 482,535 |
| 2026-01-28 | 258.50 | 261.50 | 247.50 | 251.00 | 251.00 | 652,351 |
| 2026-01-27 | 264.00 | 267.50 | 256.00 | 257.50 | 257.50 | 774,335 |
| 2026-01-26 | 251.50 | 262.39 | 248.00 | 261.00 | 261.00 | 656,010 |
| 2026-01-23 | 250.00 | 257.50 | 250.00 | 252.50 | 252.50 | 1,190,370 |
| 2026-01-22 | 244.00 | 251.50 | 242.26 | 250.00 | 250.00 | 746,587 |
| 2026-01-21 | 237.00 | 240.90 | 233.00 | 240.00 | 240.00 | 743,550 |
| 2026-01-20 | 236.00 | 239.00 | 229.50 | 235.50 | 235.50 | 1,013,964 |
| 2026-01-19 | 240.50 | 243.50 | 232.25 | 237.00 | 237.00 | 635,017 |
| 2026-01-16 | 255.00 | 255.00 | 243.00 | 244.00 | 244.00 | 469,084 |
| 2026-01-15 | 255.00 | 255.00 | 244.10 | 251.00 | 251.00 | 775,523 |
| 2026-01-14 | 243.50 | 245.50 | 238.00 | 242.50 | 242.50 | 332,392 |
| 2026-01-13 | 245.00 | 255.50 | 238.00 | 243.00 | 243.00 | 565,582 |
| 2026-01-12 | 248.00 | 255.50 | 242.50 | 244.50 | 244.50 | 422,922 |
| 2026-01-09 | 256.00 | 256.00 | 244.00 | 245.50 | 245.50 | 493,144 |
| 2026-01-08 | 248.00 | 254.00 | 246.00 | 250.00 | 250.00 | 289,659 |
| 2026-01-07 | 253.50 | 253.63 | 246.00 | 249.00 | 249.00 | 400,842 |
| 2026-01-06 | 253.50 | 253.50 | 244.50 | 250.50 | 250.50 | 274,945 |
| 2026-01-05 | 261.00 | 261.00 | 244.92 | 251.00 | 251.00 | 582,073 |
| 2026-01-02 | 263.00 | 263.00 | 250.93 | 255.00 | 255.00 | 315,703 |
| 2025-12-31 | 261.00 | 261.00 | 255.00 | 256.50 | 256.50 | 202,976 |
| 2025-12-30 | 255.00 | 261.00 | 252.88 | 261.00 | 261.00 | 279,872 |
| 2025-12-29 | 261.00 | 261.00 | 251.00 | 254.50 | 254.50 | 172,928 |
| 2025-12-24 | 248.00 | 258.00 | 248.00 | 254.50 | 254.50 | 66,519 |
| 2025-12-23 | 258.00 | 258.00 | 249.00 | 251.50 | 251.50 | 218,122 |
| 2025-12-22 | 253.00 | 258.00 | 248.50 | 252.00 | 252.00 | 323,945 |
| 2025-12-19 | 254.00 | 259.50 | 251.50 | 255.00 | 255.00 | 297,420 |
| 2025-12-18 | 263.00 | 263.00 | 251.00 | 256.50 | 256.50 | 297,892 |
| 2025-12-17 | 250.50 | 261.00 | 250.50 | 260.00 | 260.00 | 284,173 |
| 2025-12-16 | 255.50 | 261.50 | 250.00 | 251.50 | 251.50 | 293,389 |
| 2025-12-15 | 259.00 | 260.50 | 251.50 | 254.00 | 254.00 | 377,965 |
| 2025-12-12 | 255.00 | 263.00 | 252.50 | 256.00 | 256.00 | 408,991 |
| 2025-12-11 | 251.00 | 261.50 | 250.00 | 260.00 | 260.00 | 422,681 |
| 2025-12-10 | 263.00 | 263.00 | 250.50 | 251.00 | 251.00 | 561,513 |
| 2025-12-09 | 249.50 | 260.50 | 247.00 | 260.50 | 260.50 | 471,614 |
| 2025-12-08 | 253.00 | 259.00 | 248.00 | 249.50 | 249.50 | 582,973 |
| 2025-12-05 | 253.50 | 258.10 | 249.50 | 254.50 | 254.50 | 887,492 |
| 2025-12-04 | 258.00 | 266.50 | 247.50 | 253.50 | 253.50 | 1,077,642 |
| 2025-12-03 | 265.00 | 266.50 | 246.00 | 247.00 | 247.00 | 1,709,593 |
| 2025-12-02 | 250.00 | 265.50 | 250.00 | 257.00 | 257.00 | 875,646 |
| 2025-12-01 | 260.00 | 270.00 | 259.00 | 261.50 | 261.50 | 656,162 |
| 2025-11-28 | 266.00 | 266.00 | 258.00 | 259.50 | 259.50 | 319,731 |
| 2025-11-27 | 268.50 | 268.50 | 253.68 | 260.00 | 260.00 | 849,873 |
| 2025-11-26 | 259.50 | 270.50 | 259.50 | 267.00 | 266.91 | 913,474 |
| 2025-11-25 | 253.00 | 268.60 | 253.00 | 267.00 | 257.75 | 605,018 |
| 2025-11-24 | 251.50 | 262.50 | 251.50 | 255.00 | 246.17 | 7,162,182 |
| 2025-11-21 | 261.50 | 265.50 | 250.00 | 257.00 | 248.10 | 1,522,054 |
| 2025-11-20 | 266.50 | 274.50 | 261.50 | 261.50 | 252.44 | 948,006 |
| 2025-11-19 | 295.00 | 295.00 | 270.00 | 270.00 | 260.65 | 2,060,085 |
| 2025-11-18 | 260.00 | 298.50 | 255.00 | 295.50 | 285.26 | 4,994,675 |
| 2025-11-17 | 254.50 | 264.50 | 250.98 | 264.50 | 255.34 | 1,289,591 |
| 2025-11-14 | 264.00 | 264.00 | 245.00 | 253.00 | 244.24 | 655,347 |
| 2025-11-13 | 254.50 | 260.25 | 250.50 | 252.00 | 243.27 | 2,526,040 |
| 2025-11-12 | 260.50 | 260.50 | 256.00 | 258.00 | 249.06 | 287,896 |
| 2025-11-11 | 259.00 | 264.00 | 255.00 | 258.50 | 249.54 | 499,956 |
| 2025-11-10 | 264.00 | 272.00 | 256.50 | 257.50 | 248.58 | 1,202,876 |
| 2025-11-07 | 258.00 | 267.00 | 256.00 | 263.50 | 254.37 | 891,853 |
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.