YouGov plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 450.00 | 450.00 | 426.00 | 432.00 | 408.69 | 200,393 |
| 2024-11-25 | 421.00 | 450.00 | 421.00 | 432.00 | 408.69 | 778,918 |
| 2024-11-22 | 430.00 | 451.00 | 426.00 | 441.00 | 417.21 | 147,118 |
| 2024-11-21 | 422.00 | 440.00 | 422.00 | 428.00 | 404.91 | 365,366 |
| 2024-11-20 | 425.00 | 460.00 | 416.00 | 428.00 | 404.91 | 861,857 |
| 2024-11-19 | 436.00 | 446.00 | 426.00 | 427.00 | 403.96 | 284,474 |
| 2024-11-18 | 475.00 | 475.00 | 431.00 | 439.00 | 415.32 | 212,210 |
| 2024-11-15 | 460.00 | 475.00 | 450.00 | 450.00 | 425.72 | 268,050 |
| 2024-11-14 | 469.00 | 470.00 | 457.00 | 467.00 | 441.80 | 410,902 |
| 2024-11-13 | 455.00 | 470.00 | 444.00 | 465.00 | 439.91 | 291,565 |
| 2024-11-12 | 488.00 | 496.00 | 455.00 | 455.00 | 430.45 | 292,511 |
| 2024-11-11 | 467.00 | 507.50 | 456.00 | 492.00 | 465.46 | 1,852,478 |
| 2024-11-08 | 466.00 | 476.00 | 459.00 | 467.00 | 441.80 | 1,873,067 |
| 2024-11-07 | 452.00 | 474.00 | 450.00 | 466.00 | 440.86 | 384,647 |
| 2024-11-06 | 450.00 | 468.89 | 449.85 | 453.00 | 428.56 | 1,026,363 |
| 2024-11-05 | 453.00 | 463.07 | 441.99 | 443.00 | 419.10 | 374,022 |
| 2024-11-04 | 457.00 | 469.00 | 448.00 | 454.00 | 429.51 | 857,613 |
| 2024-11-01 | 462.00 | 476.00 | 458.44 | 459.00 | 434.24 | 572,570 |
| 2024-10-31 | 489.00 | 492.00 | 454.00 | 464.00 | 438.97 | 1,829,485 |
| 2024-10-30 | 460.00 | 508.00 | 455.00 | 486.00 | 459.78 | 2,453,311 |
| 2024-10-29 | 417.00 | 475.00 | 402.57 | 460.00 | 435.18 | 7,678,286 |
| 2024-10-28 | 392.00 | 410.25 | 387.21 | 398.00 | 376.53 | 1,664,059 |
| 2024-10-25 | 375.00 | 392.00 | 375.00 | 387.00 | 366.12 | 3,741,482 |
| 2024-10-24 | 375.00 | 389.00 | 375.00 | 380.00 | 359.50 | 1,390,106 |
| 2024-10-23 | 395.00 | 398.00 | 374.00 | 376.00 | 355.71 | 7,624,816 |
| 2024-10-22 | 395.00 | 400.00 | 383.00 | 394.00 | 372.74 | 1,992,322 |
| 2024-10-21 | 404.00 | 412.00 | 393.75 | 394.00 | 372.74 | 727,348 |
| 2024-10-18 | 424.00 | 424.00 | 403.00 | 404.00 | 382.20 | 590,624 |
| 2024-10-17 | 410.00 | 429.00 | 408.03 | 414.00 | 391.66 | 1,301,711 |
| 2024-10-16 | 437.00 | 437.00 | 406.00 | 410.00 | 387.88 | 1,087,033 |
| 2024-10-15 | 416.00 | 439.00 | 414.00 | 416.00 | 393.56 | 485,268 |
| 2024-10-14 | 418.00 | 442.00 | 414.50 | 422.00 | 399.23 | 272,619 |
| 2024-10-11 | 421.00 | 441.00 | 419.00 | 420.00 | 397.34 | 278,161 |
| 2024-10-10 | 423.00 | 433.00 | 421.00 | 427.00 | 403.96 | 315,210 |
| 2024-10-09 | 442.00 | 442.00 | 427.50 | 432.00 | 408.69 | 158,093 |
| 2024-10-08 | 422.00 | 441.00 | 422.00 | 426.00 | 403.02 | 270,467 |
| 2024-10-07 | 442.00 | 442.00 | 430.00 | 434.00 | 410.59 | 287,439 |
| 2024-10-04 | 436.00 | 441.00 | 423.00 | 435.00 | 411.53 | 416,677 |
| 2024-10-03 | 421.00 | 441.00 | 421.00 | 431.00 | 407.75 | 594,717 |
| 2024-10-02 | 442.00 | 442.00 | 421.00 | 426.00 | 403.02 | 307,567 |
| 2024-10-01 | 436.00 | 447.00 | 432.00 | 432.00 | 408.69 | 282,830 |
| 2024-09-30 | 456.00 | 456.00 | 432.00 | 437.00 | 413.42 | 478,980 |
| 2024-09-27 | 450.00 | 455.00 | 441.00 | 453.00 | 428.56 | 778,141 |
| 2024-09-26 | 447.00 | 460.00 | 434.00 | 441.00 | 417.21 | 306,423 |
| 2024-09-25 | 473.00 | 473.00 | 447.00 | 449.00 | 424.78 | 417,482 |
| 2024-09-24 | 460.00 | 469.26 | 457.75 | 469.00 | 443.70 | 706,088 |
| 2024-09-23 | 465.00 | 467.43 | 453.00 | 464.00 | 438.97 | 331,967 |
| 2024-09-20 | 467.00 | 471.00 | 453.76 | 458.00 | 433.29 | 360,853 |
| 2024-09-19 | 475.00 | 475.00 | 462.60 | 469.00 | 443.70 | 680,218 |
| 2024-09-18 | 457.00 | 465.00 | 449.00 | 461.00 | 436.13 | 607,261 |
| 2024-09-17 | 465.00 | 472.00 | 455.00 | 457.00 | 432.34 | 466,891 |
| 2024-09-16 | 471.00 | 478.00 | 455.78 | 458.00 | 433.29 | 773,412 |
| 2024-09-13 | 485.00 | 492.00 | 471.00 | 476.00 | 450.32 | 121,621 |
| 2024-09-12 | 480.00 | 486.00 | 475.10 | 482.00 | 456.00 | 464,938 |
| 2024-09-11 | 484.00 | 484.00 | 465.00 | 470.00 | 444.64 | 362,462 |
| 2024-09-10 | 477.00 | 485.00 | 474.00 | 476.00 | 450.32 | 1,034,723 |
| 2024-09-09 | 475.00 | 477.00 | 461.00 | 474.00 | 448.43 | 195,271 |
| 2024-09-06 | 480.00 | 499.00 | 464.00 | 470.00 | 444.64 | 329,519 |
| 2024-09-05 | 504.00 | 506.00 | 480.00 | 491.00 | 464.51 | 312,286 |
| 2024-09-04 | 468.00 | 508.00 | 468.00 | 502.00 | 474.92 | 386,522 |
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.