YouGov plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 393.00 | 407.00 | 393.00 | 400.00 | 386.14 | 896,521 |
| 2025-02-19 | 383.00 | 399.00 | 383.00 | 395.00 | 381.32 | 839,863 |
| 2025-02-18 | 385.00 | 388.00 | 372.00 | 388.00 | 374.56 | 404,025 |
| 2025-02-17 | 385.00 | 385.00 | 368.00 | 375.00 | 362.01 | 270,956 |
| 2025-02-14 | 387.00 | 387.00 | 367.13 | 372.00 | 359.11 | 192,819 |
| 2025-02-13 | 367.00 | 381.00 | 362.00 | 373.00 | 360.08 | 367,665 |
| 2025-02-12 | 374.00 | 383.00 | 363.00 | 363.00 | 350.42 | 193,382 |
| 2025-02-11 | 395.00 | 395.00 | 370.00 | 374.00 | 361.04 | 477,225 |
| 2025-02-10 | 380.00 | 394.00 | 380.00 | 392.00 | 378.42 | 285,851 |
| 2025-02-07 | 392.00 | 401.00 | 375.00 | 383.00 | 369.73 | 476,448 |
| 2025-02-06 | 388.00 | 401.00 | 388.00 | 394.00 | 380.35 | 689,317 |
| 2025-02-05 | 376.00 | 390.75 | 373.00 | 386.00 | 372.63 | 509,249 |
| 2025-02-04 | 375.00 | 393.00 | 340.00 | 375.00 | 362.01 | 1,746,950 |
| 2025-02-03 | 370.00 | 378.00 | 355.00 | 362.00 | 349.46 | 522,448 |
| 2025-01-31 | 376.00 | 386.00 | 370.00 | 386.00 | 372.63 | 304,260 |
| 2025-01-30 | 359.00 | 378.00 | 348.00 | 378.00 | 364.90 | 457,513 |
| 2025-01-29 | 355.00 | 362.56 | 348.00 | 352.00 | 339.81 | 485,731 |
| 2025-01-28 | 365.00 | 366.00 | 354.00 | 356.00 | 343.67 | 435,563 |
| 2025-01-27 | 380.00 | 380.00 | 351.82 | 359.00 | 346.56 | 839,410 |
| 2025-01-24 | 352.00 | 372.00 | 352.00 | 369.00 | 356.22 | 4,494,769 |
| 2025-01-23 | 361.00 | 377.00 | 350.00 | 358.00 | 345.60 | 586,579 |
| 2025-01-22 | 372.00 | 375.71 | 358.00 | 361.00 | 348.49 | 591,098 |
| 2025-01-21 | 390.00 | 390.00 | 366.00 | 368.00 | 355.25 | 842,167 |
| 2025-01-20 | 386.00 | 391.20 | 373.83 | 387.00 | 373.59 | 1,299,883 |
| 2025-01-17 | 392.00 | 392.00 | 377.60 | 384.00 | 370.70 | 416,417 |
| 2025-01-16 | 378.00 | 388.00 | 373.00 | 382.00 | 368.77 | 415,662 |
| 2025-01-15 | 368.00 | 380.80 | 367.99 | 378.00 | 364.90 | 250,503 |
| 2025-01-14 | 375.00 | 383.00 | 367.00 | 368.00 | 355.25 | 417,752 |
| 2025-01-13 | 377.00 | 390.00 | 367.00 | 372.00 | 359.11 | 960,116 |
| 2025-01-10 | 383.00 | 397.00 | 373.00 | 380.00 | 366.84 | 728,567 |
| 2025-01-09 | 381.00 | 390.00 | 378.00 | 382.00 | 368.77 | 3,755,378 |
| 2025-01-08 | 391.00 | 396.00 | 379.00 | 380.00 | 366.84 | 707,443 |
| 2025-01-07 | 402.00 | 417.00 | 392.00 | 395.00 | 381.32 | 1,439,371 |
| 2025-01-06 | 400.00 | 414.00 | 400.00 | 403.00 | 389.04 | 497,107 |
| 2025-01-03 | 419.00 | 422.00 | 405.00 | 408.00 | 393.87 | 519,750 |
| 2025-01-02 | 418.00 | 428.00 | 411.00 | 417.00 | 402.55 | 159,453 |
| 2024-12-31 | 420.00 | 427.00 | 411.00 | 415.00 | 400.62 | 53,043 |
| 2024-12-30 | 414.00 | 427.00 | 404.00 | 414.00 | 399.66 | 310,997 |
| 2024-12-27 | 428.00 | 428.00 | 412.00 | 414.00 | 399.66 | 418,091 |
| 2024-12-24 | 414.00 | 422.00 | 396.00 | 418.00 | 403.52 | 81,863 |
| 2024-12-23 | 405.00 | 417.00 | 396.00 | 415.00 | 400.62 | 195,324 |
| 2024-12-20 | 405.00 | 413.80 | 396.70 | 405.00 | 390.97 | 1,068,469 |
| 2024-12-19 | 415.00 | 430.00 | 404.00 | 404.00 | 390.00 | 686,707 |
| 2024-12-18 | 420.00 | 442.00 | 415.00 | 419.00 | 404.48 | 186,018 |
| 2024-12-17 | 440.00 | 458.00 | 416.00 | 420.00 | 405.45 | 656,219 |
| 2024-12-16 | 450.00 | 458.00 | 443.00 | 449.00 | 433.44 | 432,903 |
| 2024-12-13 | 458.00 | 468.00 | 440.00 | 447.00 | 431.51 | 510,002 |
| 2024-12-12 | 479.00 | 480.00 | 454.00 | 457.00 | 441.17 | 807,226 |
| 2024-12-11 | 492.00 | 492.00 | 462.00 | 462.00 | 445.99 | 704,882 |
| 2024-12-10 | 482.00 | 487.55 | 473.00 | 478.00 | 461.44 | 602,884 |
| 2024-12-09 | 465.00 | 495.00 | 465.00 | 482.00 | 465.30 | 553,353 |
| 2024-12-06 | 449.00 | 472.00 | 442.00 | 470.00 | 453.72 | 258,173 |
| 2024-12-05 | 444.00 | 450.00 | 440.00 | 450.00 | 434.41 | 239,616 |
| 2024-12-04 | 457.00 | 457.00 | 431.00 | 444.00 | 428.62 | 1,385,737 |
| 2024-12-03 | 458.00 | 458.00 | 435.00 | 436.00 | 420.90 | 1,339,169 |
| 2024-12-02 | 441.00 | 445.00 | 433.00 | 445.00 | 429.58 | 442,178 |
| 2024-11-29 | 430.00 | 458.00 | 430.00 | 441.00 | 425.72 | 570,819 |
| 2024-11-28 | 444.00 | 451.20 | 434.00 | 436.00 | 420.90 | 661,347 |
| 2024-11-27 | 421.00 | 450.20 | 421.00 | 450.00 | 425.72 | 571,392 |
| 2024-11-26 | 450.00 | 450.00 | 426.00 | 432.00 | 408.69 | 200,393 |
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.