YouGov plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 317.00 | 322.50 | 306.50 | 316.00 | 305.05 | 1,110,258 |
| 2025-05-19 | 314.00 | 325.00 | 312.50 | 317.50 | 306.50 | 473,988 |
| 2025-05-16 | 310.00 | 325.00 | 300.00 | 317.00 | 306.02 | 576,879 |
| 2025-05-15 | 310.00 | 325.45 | 310.00 | 314.00 | 303.12 | 563,830 |
| 2025-05-14 | 302.50 | 326.50 | 300.00 | 326.00 | 314.71 | 522,716 |
| 2025-05-13 | 303.00 | 310.50 | 298.50 | 302.00 | 291.54 | 466,765 |
| 2025-05-12 | 300.00 | 319.64 | 300.00 | 305.00 | 294.43 | 1,034,388 |
| 2025-05-09 | 298.50 | 305.43 | 296.92 | 301.50 | 291.05 | 566,512 |
| 2025-05-08 | 297.50 | 309.50 | 295.50 | 300.00 | 289.61 | 575,215 |
| 2025-05-07 | 297.50 | 298.50 | 291.00 | 297.50 | 287.19 | 959,618 |
| 2025-05-06 | 299.00 | 305.50 | 295.50 | 298.50 | 288.16 | 190,417 |
| 2025-05-02 | 295.50 | 304.67 | 287.28 | 300.50 | 290.09 | 808,200 |
| 2025-05-01 | 286.00 | 302.00 | 284.00 | 296.00 | 285.75 | 540,781 |
| 2025-04-30 | 286.00 | 288.00 | 279.00 | 286.00 | 276.09 | 247,845 |
| 2025-04-29 | 281.00 | 286.50 | 280.75 | 282.50 | 272.71 | 340,213 |
| 2025-04-28 | 271.00 | 285.50 | 271.00 | 281.00 | 271.27 | 966,654 |
| 2025-04-25 | 282.00 | 284.00 | 270.50 | 280.50 | 270.78 | 504,397 |
| 2025-04-24 | 275.00 | 284.50 | 269.32 | 276.50 | 266.92 | 246,405 |
| 2025-04-23 | 274.50 | 287.50 | 270.50 | 276.00 | 266.44 | 530,039 |
| 2025-04-22 | 268.00 | 271.50 | 251.50 | 271.50 | 262.09 | 862,797 |
| 2025-04-17 | 270.00 | 283.50 | 258.50 | 264.00 | 254.85 | 771,680 |
| 2025-04-16 | 277.00 | 286.00 | 271.00 | 278.50 | 268.85 | 656,155 |
| 2025-04-15 | 274.50 | 285.00 | 272.50 | 277.50 | 267.89 | 291,021 |
| 2025-04-14 | 265.50 | 285.50 | 265.50 | 277.00 | 267.40 | 297,715 |
| 2025-04-11 | 280.00 | 280.00 | 266.50 | 266.50 | 257.27 | 351,436 |
| 2025-04-10 | 272.50 | 287.00 | 270.00 | 272.00 | 262.58 | 879,286 |
| 2025-04-09 | 267.50 | 268.50 | 250.50 | 258.50 | 249.54 | 2,773,298 |
| 2025-04-08 | 277.00 | 293.00 | 268.50 | 269.50 | 260.16 | 718,665 |
| 2025-04-07 | 249.00 | 295.00 | 240.50 | 279.00 | 269.33 | 1,255,703 |
| 2025-04-04 | 290.00 | 304.00 | 261.50 | 261.50 | 252.44 | 2,318,023 |
| 2025-04-03 | 296.50 | 301.50 | 290.50 | 295.00 | 284.78 | 1,508,208 |
| 2025-04-02 | 286.00 | 305.00 | 283.00 | 302.00 | 291.54 | 1,542,296 |
| 2025-04-01 | 280.00 | 295.82 | 278.00 | 283.50 | 273.68 | 1,497,843 |
| 2025-03-31 | 310.00 | 320.00 | 275.00 | 275.00 | 265.47 | 1,386,119 |
| 2025-03-28 | 312.00 | 313.00 | 305.00 | 310.00 | 299.26 | 982,165 |
| 2025-03-27 | 304.00 | 321.00 | 304.00 | 307.00 | 296.36 | 600,645 |
| 2025-03-26 | 308.00 | 320.00 | 303.00 | 307.00 | 296.36 | 423,630 |
| 2025-03-25 | 324.00 | 324.00 | 303.00 | 306.00 | 295.40 | 276,537 |
| 2025-03-24 | 302.00 | 317.00 | 302.00 | 309.00 | 298.29 | 585,452 |
| 2025-03-21 | 314.00 | 320.00 | 302.00 | 307.00 | 296.36 | 327,569 |
| 2025-03-20 | 320.00 | 323.70 | 312.00 | 313.00 | 302.16 | 1,311,859 |
| 2025-03-19 | 329.00 | 329.00 | 313.00 | 317.00 | 306.02 | 273,386 |
| 2025-03-18 | 310.00 | 325.40 | 310.00 | 322.00 | 310.84 | 1,353,557 |
| 2025-03-17 | 314.00 | 323.00 | 310.00 | 311.00 | 300.23 | 540,974 |
| 2025-03-14 | 314.00 | 318.00 | 311.78 | 313.00 | 302.16 | 288,415 |
| 2025-03-13 | 320.00 | 322.00 | 311.00 | 314.00 | 303.12 | 485,756 |
| 2025-03-12 | 317.00 | 319.00 | 308.00 | 312.00 | 301.19 | 338,285 |
| 2025-03-11 | 320.00 | 323.00 | 310.00 | 310.00 | 299.26 | 389,829 |
| 2025-03-10 | 329.00 | 335.00 | 315.00 | 320.00 | 308.91 | 373,035 |
| 2025-03-07 | 320.00 | 330.00 | 317.00 | 330.00 | 318.57 | 456,171 |
| 2025-03-06 | 334.00 | 334.00 | 322.70 | 324.00 | 312.78 | 253,349 |
| 2025-03-05 | 315.00 | 335.00 | 315.00 | 329.00 | 317.60 | 572,409 |
| 2025-03-04 | 330.00 | 335.85 | 314.00 | 322.00 | 310.84 | 1,607,388 |
| 2025-03-03 | 356.00 | 367.00 | 335.00 | 335.00 | 323.39 | 692,601 |
| 2025-02-28 | 359.00 | 369.00 | 341.00 | 354.00 | 341.74 | 672,451 |
| 2025-02-27 | 387.00 | 399.00 | 356.00 | 356.00 | 343.67 | 651,185 |
| 2025-02-26 | 389.00 | 395.00 | 383.00 | 386.00 | 372.63 | 490,251 |
| 2025-02-25 | 390.00 | 391.00 | 379.00 | 384.00 | 370.70 | 1,080,690 |
| 2025-02-24 | 400.00 | 411.00 | 387.00 | 389.00 | 375.52 | 557,689 |
| 2025-02-21 | 400.00 | 416.00 | 392.28 | 399.00 | 385.18 | 923,476 |
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.