WPP plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	27.000	27.060	26.900	26.900	26.900	1,901
2026-10-16	27.570	27.570	27.570	27.570	27.570	4
2026-10-15	26.580	26.580	26.580	26.580	26.580	11
2026-10-14	26.200	26.200	26.200	26.200	26.200	0
2026-10-13	25.960	26.200	25.880	26.200	26.200	2,012
2026-10-09	25.140	25.140	25.140	25.140	25.140	4
2026-10-08	25.140	25.140	25.140	25.140	25.140	3
2026-10-07	25.140	25.140	25.140	25.140	24.625	28
2026-10-06	24.800	24.800	24.800	24.800	24.292	1
2026-10-05	25.860	25.860	24.690	24.690	24.184	27
2026-10-02	25.920	25.920	25.920	25.920	25.389	0
2026-10-01	25.920	25.920	25.920	25.920	25.389	0
2026-09-30	25.920	25.920	25.920	25.920	25.389	9
2026-09-29	26.340	26.520	26.340	26.430	25.888	423
2026-09-28	26.640	26.640	26.640	26.640	26.094	9
2026-09-25	26.880	26.880	26.880	26.880	26.329	1
2026-09-24	25.980	25.980	25.980	25.980	25.447	0
2026-09-23	26.000	26.310	25.980	25.980	25.447	23
2026-09-22	26.250	26.250	26.250	26.250	25.712	0
2026-09-21	26.250	26.250	26.250	26.250	25.712	5
2026-09-18	26.760	26.760	26.760	26.760	26.211	2
2026-09-17	26.760	26.760	26.760	26.760	26.211	0
2026-09-16	26.760	26.760	26.760	26.760	26.211	0
2026-09-15	26.760	26.760	26.760	26.760	26.211	0
2026-09-14	26.760	26.760	26.760	26.760	26.211	2
2026-09-11	25.500	25.500	25.500	25.500	24.977	0
2026-09-10	25.500	25.500	25.500	25.500	24.977	9
2026-09-09	25.380	25.380	25.380	25.380	24.860	0
2026-09-08	25.380	25.380	25.380	25.380	24.860	300
2026-09-07	27.030	27.030	27.030	27.030	26.476	0
2026-09-04	27.030	27.030	27.030	27.030	26.476	0
2026-09-03	27.030	27.030	27.030	27.030	26.476	0
2026-09-02	27.030	27.030	27.030	27.030	26.476	2
2026-09-01	26.760	26.760	26.760	26.760	26.211	0
2026-08-31	26.760	26.760	26.760	26.760	26.211	0
2026-08-28	26.760	26.760	26.760	26.760	26.211	0
2026-08-27	26.760	26.760	26.760	26.760	26.211	6
2026-08-26	27.000	27.030	27.000	27.030	26.476	2
2026-08-25	27.560	27.560	27.560	27.560	26.995	300
2026-08-24	27.270	27.270	27.270	27.270	26.711	0
2026-08-21	27.270	27.270	27.270	27.270	26.711	189
2026-08-20	27.480	27.480	27.480	27.480	26.917	1
2026-08-19	27.720	27.720	27.720	27.720	27.152	0
2026-08-18	27.450	27.720	27.450	27.720	27.152	5
2026-08-17	26.700	26.700	26.700	26.700	26.153	89
2026-08-14	28.300	28.850	28.230	28.230	27.651	50
2026-08-13	27.900	28.120	27.480	28.120	27.544	65
2026-08-12	27.990	27.990	27.660	27.850	27.279	46
2026-08-11	26.750	26.820	26.750	26.820	26.270	7
2026-08-10	27.210	27.300	26.970	27.300	26.740	80
2026-08-07	27.680	28.020	27.680	28.020	27.446	588
2026-08-06	20.660	27.200	20.660	26.270	25.731	761
2026-08-05	20.660	20.660	20.660	20.660	20.236	0
2026-08-04	20.660	20.660	20.660	20.660	20.236	0
2026-08-03	20.660	20.660	20.660	20.660	20.236	0
2026-07-31	20.660	20.660	20.660	20.660	20.236	0
2026-07-30	20.400	20.660	20.400	20.660	20.236	18
2026-07-29	21.480	21.900	21.480	21.900	21.451	11
2026-07-28	21.680	21.880	21.680	21.880	21.431	8
2026-07-27	19.360	19.820	19.360	19.820	19.414	4

Page 1 of 3 · 127 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-08	0.5154 GBP
2026-06-03	0.4950 GBP
2025-10-09	0.5176 GBP
2025-06-05	1.7864 GBP
2024-10-10	1.1265 GBP
2024-06-06	1.6915 GBP
2023-10-11	0.8924 GBP
2023-06-07	1.5223 GBP
2022-10-13	0.8698 GBP
2022-06-09	1.2263 GBP
2021-10-14	0.9761 GBP
2021-06-10	1.0054 GBP

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.