YouGov plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 252.50 | 260.50 | 252.50 | 258.00 | 249.06 | 420,198 |
| 2025-11-05 | 251.00 | 260.00 | 250.00 | 257.50 | 248.58 | 611,514 |
| 2025-11-04 | 255.00 | 258.03 | 250.00 | 254.00 | 245.20 | 967,254 |
| 2025-11-03 | 259.50 | 269.50 | 259.00 | 260.00 | 250.99 | 277,352 |
| 2025-10-31 | 252.50 | 264.00 | 252.50 | 261.50 | 252.44 | 308,721 |
| 2025-10-30 | 257.00 | 268.50 | 254.50 | 256.00 | 247.13 | 339,127 |
| 2025-10-29 | 268.00 | 271.00 | 260.00 | 261.50 | 252.44 | 257,635 |
| 2025-10-28 | 255.50 | 269.91 | 254.00 | 268.50 | 259.20 | 560,531 |
| 2025-10-27 | 260.50 | 266.00 | 257.50 | 259.00 | 250.03 | 780,713 |
| 2025-10-24 | 268.00 | 270.00 | 262.00 | 263.50 | 254.37 | 782,099 |
| 2025-10-23 | 260.00 | 272.50 | 260.00 | 266.50 | 257.27 | 248,961 |
| 2025-10-22 | 256.00 | 273.00 | 256.00 | 269.00 | 259.68 | 602,177 |
| 2025-10-21 | 255.50 | 264.50 | 254.67 | 258.00 | 249.06 | 228,704 |
| 2025-10-20 | 255.00 | 265.00 | 255.00 | 258.00 | 249.06 | 492,498 |
| 2025-10-17 | 260.00 | 264.50 | 251.50 | 260.00 | 250.99 | 540,579 |
| 2025-10-16 | 251.00 | 261.50 | 246.25 | 261.50 | 252.44 | 1,037,810 |
| 2025-10-15 | 261.50 | 267.00 | 245.83 | 251.00 | 242.30 | 978,275 |
| 2025-10-14 | 282.00 | 292.50 | 255.16 | 257.50 | 248.58 | 2,557,415 |
| 2025-10-13 | 287.00 | 293.04 | 279.00 | 288.00 | 278.02 | 440,303 |
| 2025-10-10 | 292.50 | 295.00 | 284.50 | 284.50 | 274.64 | 284,709 |
| 2025-10-09 | 288.50 | 302.00 | 288.50 | 296.00 | 285.75 | 264,666 |
| 2025-10-08 | 298.50 | 298.50 | 282.50 | 291.50 | 281.40 | 250,180 |
| 2025-10-07 | 292.00 | 292.00 | 283.50 | 285.00 | 275.13 | 197,671 |
| 2025-10-06 | 292.00 | 304.00 | 286.00 | 289.50 | 279.47 | 252,646 |
| 2025-10-03 | 304.00 | 304.00 | 294.50 | 298.00 | 287.68 | 176,201 |
| 2025-10-02 | 303.50 | 303.50 | 290.50 | 297.00 | 286.71 | 166,212 |
| 2025-10-01 | 298.50 | 302.50 | 295.00 | 298.00 | 287.68 | 221,518 |
| 2025-09-30 | 291.50 | 300.00 | 290.50 | 299.50 | 289.12 | 398,334 |
| 2025-09-29 | 285.00 | 296.50 | 285.00 | 293.00 | 282.85 | 221,552 |
| 2025-09-26 | 296.50 | 296.50 | 285.41 | 291.00 | 280.92 | 361,512 |
| 2025-09-25 | 296.50 | 298.50 | 287.50 | 290.50 | 280.44 | 437,169 |
| 2025-09-24 | 317.00 | 317.00 | 296.00 | 298.00 | 287.68 | 735,750 |
| 2025-09-23 | 301.00 | 317.00 | 301.00 | 311.00 | 300.23 | 225,477 |
| 2025-09-22 | 300.50 | 315.50 | 300.50 | 309.00 | 298.29 | 517,561 |
| 2025-09-19 | 317.50 | 317.50 | 304.50 | 310.00 | 299.26 | 504,301 |
| 2025-09-18 | 305.50 | 321.00 | 303.00 | 314.00 | 303.12 | 556,138 |
| 2025-09-17 | 316.00 | 323.50 | 304.50 | 304.50 | 293.95 | 399,084 |
| 2025-09-16 | 326.50 | 340.00 | 316.50 | 322.00 | 310.84 | 632,133 |
| 2025-09-15 | 351.50 | 356.50 | 324.00 | 324.00 | 312.78 | 490,222 |
| 2025-09-12 | 347.00 | 359.00 | 345.00 | 352.00 | 339.81 | 311,731 |
| 2025-09-11 | 346.00 | 359.50 | 346.00 | 355.00 | 342.70 | 208,369 |
| 2025-09-10 | 356.00 | 370.00 | 349.10 | 350.50 | 338.36 | 179,613 |
| 2025-09-09 | 365.00 | 369.50 | 358.50 | 359.50 | 347.05 | 406,263 |
| 2025-09-08 | 361.00 | 363.00 | 356.00 | 360.00 | 347.53 | 144,217 |
| 2025-09-05 | 364.50 | 370.00 | 356.00 | 361.50 | 348.98 | 652,998 |
| 2025-09-04 | 359.00 | 367.50 | 357.50 | 362.00 | 349.46 | 243,433 |
| 2025-09-03 | 350.50 | 361.00 | 342.50 | 360.00 | 347.53 | 315,089 |
| 2025-09-02 | 350.50 | 353.30 | 344.00 | 348.00 | 335.94 | 393,467 |
| 2025-09-01 | 348.00 | 358.50 | 340.50 | 353.00 | 340.77 | 357,374 |
| 2025-08-29 | 345.50 | 350.00 | 339.50 | 347.00 | 334.98 | 190,948 |
| 2025-08-28 | 344.50 | 351.50 | 340.82 | 346.50 | 334.50 | 194,258 |
| 2025-08-27 | 349.00 | 350.00 | 336.00 | 343.00 | 331.12 | 446,918 |
| 2025-08-26 | 339.50 | 351.50 | 337.50 | 347.50 | 335.46 | 188,528 |
| 2025-08-22 | 338.00 | 353.00 | 334.50 | 353.00 | 340.77 | 152,276 |
| 2025-08-21 | 320.00 | 339.00 | 320.00 | 338.00 | 326.29 | 350,299 |
| 2025-08-20 | 340.50 | 340.50 | 322.50 | 334.50 | 322.91 | 247,974 |
| 2025-08-19 | 320.00 | 331.50 | 318.50 | 328.00 | 316.64 | 551,527 |
| 2025-08-18 | 327.50 | 334.80 | 317.50 | 320.50 | 309.40 | 751,156 |
| 2025-08-15 | 322.50 | 333.50 | 320.50 | 330.00 | 318.57 | 238,668 |
| 2025-08-14 | 320.00 | 328.00 | 320.00 | 325.00 | 313.74 | 343,824 |
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.