WPP plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	50.400	50.400	50.400	50.400	42.902	0
2024-05-27	50.400	50.400	50.400	50.400	42.902	0
2024-05-24	50.400	50.400	50.400	50.400	42.902	0
2024-05-23	50.400	50.400	50.400	50.400	42.902	0
2024-05-22	50.400	50.400	50.400	50.400	42.902	0
2024-05-21	50.400	50.400	50.400	50.400	42.902	0
2024-05-20	50.400	50.400	50.400	50.400	42.902	0
2024-05-17	50.400	50.400	50.400	50.400	42.902	0
2024-05-16	50.400	50.400	50.400	50.400	42.902	0
2024-05-15	50.400	50.400	50.400	50.400	42.902	0
2024-05-14	50.400	50.400	50.400	50.400	42.902	0
2024-05-13	50.400	50.400	50.400	50.400	42.902	2
2024-05-10	50.400	50.400	50.400	50.400	42.902	0
2024-05-09	50.400	50.400	50.400	50.400	42.902	0
2024-05-08	50.400	50.400	50.400	50.400	42.902	0
2024-05-07	50.400	50.400	50.400	50.400	42.902	0
2024-05-06	50.400	50.400	50.400	50.400	42.902	0
2024-05-03	50.400	50.400	50.400	50.400	42.902	0
2024-05-02	50.400	50.400	50.400	50.400	42.902	0
2024-04-30	50.400	50.400	50.400	50.400	42.902	0
2024-04-29	50.400	50.400	50.400	50.400	42.902	0
2024-04-26	50.400	50.400	50.400	50.400	42.902	0
2024-04-25	50.400	50.400	50.400	50.400	42.902	0
2024-04-24	50.400	50.400	50.400	50.400	42.902	0
2024-04-23	50.400	50.400	50.400	50.400	42.902	0
2024-04-22	50.400	50.400	50.400	50.400	42.902	0
2024-04-19	50.400	50.400	50.400	50.400	42.902	1
2024-04-18	48.000	48.000	48.000	48.000	40.859	0
2024-04-17	48.000	48.000	48.000	48.000	40.859	0
2024-04-16	48.000	48.000	48.000	48.000	40.859	0
2024-04-15	48.000	48.000	48.000	48.000	40.859	0
2024-04-12	48.000	48.000	48.000	48.000	40.859	0
2024-04-11	48.000	48.000	48.000	48.000	40.859	0
2024-04-10	48.000	48.000	48.000	48.000	40.859	2
2024-04-09	44.750	44.750	44.750	44.750	38.092	0
2024-04-08	44.750	44.750	44.750	44.750	38.092	0
2024-04-05	44.750	44.750	44.750	44.750	38.092	0
2024-04-04	44.750	44.750	44.750	44.750	38.092	0
2024-04-03	44.750	44.750	44.750	44.750	38.092	0
2024-04-02	44.750	44.750	44.750	44.750	38.092	0
2024-04-01	44.750	44.750	44.750	44.750	38.092	0
2024-03-28	44.750	44.750	44.750	44.750	38.092	0
2024-03-27	44.750	44.750	44.750	44.750	38.092	0
2024-03-26	44.750	44.750	44.750	44.750	38.092	0
2024-03-25	44.750	44.750	44.750	44.750	38.092	0
2024-03-22	44.750	44.750	44.750	44.750	38.092	0
2024-03-21	44.750	44.750	44.750	44.750	38.092	0
2024-03-20	44.750	44.750	44.750	44.750	38.092	0
2024-03-19	44.750	44.750	44.750	44.750	38.092	20
2024-03-18	44.650	44.650	44.650	44.650	38.007	0
2024-03-15	44.650	44.650	44.650	44.650	38.007	0
2024-03-14	44.650	44.650	44.650	44.650	38.007	20
2024-03-13	44.920	44.920	44.920	44.920	38.237	0
2024-03-12	44.920	44.920	44.920	44.920	38.237	0
2024-03-11	44.920	44.920	44.920	44.920	38.237	0
2024-03-08	44.920	44.920	44.920	44.920	38.237	0
2024-03-07	44.920	44.920	44.920	44.920	38.237	0
2024-03-06	44.920	44.920	44.920	44.920	38.237	0
2024-03-05	44.920	44.920	44.920	44.920	38.237	0
2024-03-04	44.920	44.920	44.920	44.920	38.237	0

← NewerPage 11 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.