WPP plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	54.350	54.350	54.350	54.350	47.871	0
2024-08-20	54.350	54.350	54.350	54.350	47.871	0
2024-08-19	54.350	54.350	54.350	54.350	47.871	0
2024-08-16	54.350	54.350	54.350	54.350	47.871	0
2024-08-15	54.350	54.350	54.350	54.350	47.871	0
2024-08-14	54.350	54.350	54.350	54.350	47.871	0
2024-08-13	54.350	54.350	54.350	54.350	47.871	0
2024-08-12	54.350	54.350	54.350	54.350	47.871	0
2024-08-09	54.350	54.350	54.350	54.350	47.871	0
2024-08-08	54.350	54.350	54.350	54.350	47.871	0
2024-08-07	54.350	54.350	54.350	54.350	47.871	0
2024-08-06	54.350	54.350	54.350	54.350	47.871	0
2024-08-05	54.350	54.350	54.350	54.350	47.871	0
2024-08-02	54.350	54.350	54.350	54.350	47.871	0
2024-08-01	54.350	54.350	54.350	54.350	47.871	0
2024-07-31	54.350	54.350	54.350	54.350	47.871	0
2024-07-30	54.350	54.350	54.350	54.350	47.871	1
2024-07-29	52.300	52.300	52.300	52.300	46.065	0
2024-07-26	52.300	52.300	52.300	52.300	46.065	0
2024-07-25	52.300	52.300	52.300	52.300	46.065	0
2024-07-24	52.300	52.300	52.300	52.300	46.065	0
2024-07-23	52.300	52.300	52.300	52.300	46.065	0
2024-07-22	52.300	52.300	52.300	52.300	46.065	0
2024-07-19	52.300	52.300	52.300	52.300	46.065	0
2024-07-18	52.300	52.300	52.300	52.300	46.065	1
2024-07-17	52.300	52.300	52.300	52.300	46.065	0
2024-07-16	52.300	52.300	52.300	52.300	46.065	0
2024-07-15	52.300	52.300	52.300	52.300	46.065	1
2024-07-12	52.300	52.300	52.300	52.300	46.065	0
2024-07-11	52.300	52.300	52.300	52.300	46.065	0
2024-07-10	52.300	52.300	52.300	52.300	46.065	0
2024-07-09	52.300	52.300	52.300	52.300	46.065	0
2024-07-08	52.300	52.300	52.300	52.300	46.065	0
2024-07-05	52.300	52.300	52.300	52.300	46.065	10
2024-07-04	51.650	51.650	51.650	51.650	45.493	0
2024-07-03	51.650	51.650	51.650	51.650	45.493	0
2024-07-02	51.650	51.650	51.650	51.650	45.493	0
2024-07-01	51.650	51.650	51.650	51.650	45.493	0
2024-06-28	51.650	51.650	51.650	51.650	45.493	0
2024-06-27	51.650	51.650	51.650	51.650	45.493	0
2024-06-26	51.650	51.650	51.650	51.650	45.493	0
2024-06-25	51.650	51.650	51.650	51.650	45.493	0
2024-06-24	51.650	51.650	51.650	51.650	45.493	0
2024-06-21	51.650	51.650	51.650	51.650	45.493	0
2024-06-20	51.650	51.650	51.650	51.650	45.493	0
2024-06-19	51.650	51.650	51.650	51.650	45.493	0
2024-06-18	51.650	51.650	51.650	51.650	45.493	0
2024-06-17	51.650	51.650	51.650	51.650	45.493	0
2024-06-14	51.650	51.650	51.650	51.650	45.493	0
2024-06-13	51.650	51.650	51.650	51.650	45.493	0
2024-06-12	51.650	51.650	51.650	51.650	45.493	0
2024-06-11	51.650	51.650	51.650	51.650	45.493	1
2024-06-10	50.400	50.400	50.400	50.400	44.392	0
2024-06-07	50.400	50.400	50.400	50.400	44.392	0
2024-06-06	50.400	50.400	50.400	50.400	44.392	0
2024-06-05	50.400	50.400	50.400	50.400	42.902	0
2024-06-04	50.400	50.400	50.400	50.400	42.902	0
2024-06-03	50.400	50.400	50.400	50.400	42.902	0
2024-05-31	50.400	50.400	50.400	50.400	42.902	0
2024-05-29	50.400	50.400	50.400	50.400	42.902	0

← NewerPage 10 of 21 · 1,253 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.