YouGov plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 332.00 | 332.00 | 319.63 | 325.00 | 313.74 | 408,185 |
| 2025-08-12 | 333.00 | 350.00 | 320.00 | 327.00 | 315.67 | 381,476 |
| 2025-08-11 | 341.00 | 350.50 | 333.00 | 340.00 | 328.22 | 421,415 |
| 2025-08-08 | 348.00 | 356.00 | 337.00 | 340.50 | 328.70 | 394,248 |
| 2025-08-07 | 356.00 | 366.00 | 341.00 | 348.50 | 336.43 | 365,091 |
| 2025-08-06 | 350.00 | 364.50 | 350.00 | 356.50 | 344.15 | 878,847 |
| 2025-08-05 | 329.50 | 382.00 | 327.50 | 360.00 | 347.53 | 2,590,292 |
| 2025-08-04 | 303.00 | 310.00 | 301.00 | 307.50 | 296.85 | 449,081 |
| 2025-08-01 | 313.00 | 322.50 | 304.00 | 310.00 | 299.26 | 1,051,137 |
| 2025-07-31 | 313.00 | 327.00 | 308.00 | 312.00 | 301.19 | 580,972 |
| 2025-07-30 | 313.00 | 331.00 | 313.00 | 314.00 | 303.12 | 244,377 |
| 2025-07-29 | 316.00 | 326.00 | 315.50 | 316.00 | 305.05 | 270,861 |
| 2025-07-28 | 322.00 | 334.00 | 317.50 | 318.50 | 307.47 | 208,860 |
| 2025-07-25 | 316.00 | 328.00 | 316.00 | 323.00 | 311.81 | 132,600 |
| 2025-07-24 | 319.50 | 329.50 | 317.50 | 322.00 | 310.84 | 319,475 |
| 2025-07-23 | 313.00 | 328.50 | 313.00 | 319.50 | 308.43 | 344,047 |
| 2025-07-22 | 317.00 | 326.00 | 314.00 | 317.00 | 306.02 | 233,356 |
| 2025-07-21 | 323.00 | 324.00 | 313.00 | 317.50 | 306.50 | 365,457 |
| 2025-07-18 | 313.00 | 325.50 | 313.00 | 319.00 | 307.95 | 287,405 |
| 2025-07-17 | 324.00 | 333.00 | 313.50 | 314.00 | 303.12 | 1,444,270 |
| 2025-07-16 | 343.00 | 343.00 | 319.00 | 319.00 | 307.95 | 655,079 |
| 2025-07-15 | 350.50 | 365.50 | 331.00 | 334.50 | 322.91 | 1,407,764 |
| 2025-07-14 | 379.50 | 398.00 | 348.00 | 350.00 | 337.87 | 1,432,688 |
| 2025-07-11 | 391.50 | 399.00 | 388.00 | 388.00 | 374.56 | 444,079 |
| 2025-07-10 | 377.00 | 397.00 | 377.00 | 394.00 | 380.35 | 1,151,792 |
| 2025-07-09 | 378.00 | 386.00 | 373.00 | 378.50 | 365.39 | 893,995 |
| 2025-07-08 | 373.50 | 383.00 | 371.00 | 380.00 | 366.84 | 165,983 |
| 2025-07-07 | 380.00 | 392.50 | 371.58 | 374.50 | 361.53 | 169,553 |
| 2025-07-04 | 389.00 | 395.50 | 374.50 | 377.00 | 363.94 | 706,648 |
| 2025-07-03 | 398.00 | 398.00 | 383.50 | 391.50 | 377.94 | 372,427 |
| 2025-07-02 | 383.50 | 396.50 | 383.50 | 396.50 | 382.76 | 917,282 |
| 2025-07-01 | 375.00 | 397.50 | 373.00 | 390.50 | 376.97 | 624,483 |
| 2025-06-30 | 371.50 | 375.00 | 361.00 | 375.00 | 362.01 | 1,173,784 |
| 2025-06-27 | 359.50 | 375.00 | 354.00 | 374.50 | 361.53 | 342,336 |
| 2025-06-26 | 361.50 | 371.00 | 354.50 | 358.00 | 345.60 | 650,544 |
| 2025-06-25 | 368.00 | 380.00 | 362.00 | 362.00 | 349.46 | 460,818 |
| 2025-06-24 | 360.00 | 366.50 | 353.50 | 364.00 | 351.39 | 1,215,897 |
| 2025-06-23 | 346.50 | 359.50 | 343.00 | 353.50 | 341.25 | 807,188 |
| 2025-06-20 | 328.50 | 357.50 | 318.00 | 350.00 | 337.87 | 511,763 |
| 2025-06-19 | 317.00 | 325.50 | 314.50 | 324.00 | 312.78 | 199,338 |
| 2025-06-18 | 307.50 | 322.00 | 307.50 | 318.00 | 306.98 | 426,736 |
| 2025-06-17 | 310.50 | 323.50 | 307.00 | 310.00 | 299.26 | 307,198 |
| 2025-06-16 | 318.00 | 324.00 | 311.68 | 314.50 | 303.60 | 193,529 |
| 2025-06-13 | 322.00 | 334.00 | 316.50 | 317.50 | 306.50 | 339,486 |
| 2025-06-12 | 325.00 | 342.00 | 321.55 | 330.50 | 319.05 | 253,984 |
| 2025-06-11 | 345.50 | 347.00 | 329.50 | 329.50 | 318.08 | 810,989 |
| 2025-06-10 | 325.00 | 345.00 | 325.00 | 345.00 | 333.05 | 446,992 |
| 2025-06-09 | 345.50 | 345.50 | 329.00 | 339.00 | 327.26 | 698,495 |
| 2025-06-06 | 337.00 | 343.50 | 324.18 | 343.50 | 331.60 | 670,803 |
| 2025-06-05 | 330.00 | 335.00 | 315.50 | 335.00 | 323.39 | 239,883 |
| 2025-06-04 | 315.00 | 330.00 | 315.00 | 326.50 | 315.19 | 257,022 |
| 2025-06-03 | 317.00 | 330.00 | 317.00 | 322.50 | 311.33 | 1,016,337 |
| 2025-06-02 | 328.00 | 334.50 | 316.00 | 324.50 | 313.26 | 287,147 |
| 2025-05-30 | 320.00 | 334.00 | 317.00 | 330.50 | 319.05 | 349,030 |
| 2025-05-29 | 325.00 | 325.50 | 317.00 | 325.50 | 314.22 | 169,739 |
| 2025-05-28 | 310.00 | 324.50 | 310.00 | 317.00 | 306.02 | 323,170 |
| 2025-05-27 | 316.00 | 327.00 | 306.50 | 320.50 | 309.40 | 237,772 |
| 2025-05-23 | 306.00 | 321.50 | 306.00 | 316.00 | 305.05 | 1,134,372 |
| 2025-05-22 | 320.00 | 320.00 | 312.00 | 317.00 | 306.02 | 610,866 |
| 2025-05-21 | 310.00 | 323.50 | 310.00 | 318.50 | 307.47 | 143,846 |
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.