WPP plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	44.920	44.920	44.920	44.920	38.237	0
2024-02-29	44.920	44.920	44.920	44.920	38.237	2
2024-02-28	45.250	45.250	45.250	45.250	38.518	0
2024-02-27	45.250	45.250	45.250	45.250	38.518	0
2024-02-26	45.250	45.250	45.250	45.250	38.518	0
2024-02-23	45.250	45.250	45.250	45.250	38.518	0
2024-02-22	45.250	45.250	45.250	45.250	38.518	0
2024-02-21	45.250	45.250	45.250	45.250	38.518	0
2024-02-20	45.250	45.250	45.250	45.250	38.518	0
2024-02-19	45.250	45.250	45.250	45.250	38.518	0
2024-02-16	45.250	45.250	45.250	45.250	38.518	0
2024-02-15	45.250	45.250	45.250	45.250	38.518	0
2024-02-14	45.250	45.250	45.250	45.250	38.518	0
2024-02-09	45.250	45.250	45.250	45.250	38.518	0
2024-02-08	45.250	45.250	45.250	45.250	38.518	0
2024-02-07	45.250	45.250	45.250	45.250	38.518	0
2024-02-06	45.250	45.250	45.250	45.250	38.518	0
2024-02-05	45.250	45.250	45.250	45.250	38.518	0
2024-02-02	45.250	45.250	45.250	45.250	38.518	0
2024-02-01	45.250	45.250	45.250	45.250	38.518	0
2024-01-31	45.250	45.250	45.250	45.250	38.518	0
2024-01-30	45.250	45.250	45.250	45.250	38.518	0
2024-01-29	45.250	45.250	45.250	45.250	38.518	0
2024-01-26	45.250	45.250	45.250	45.250	38.518	0
2024-01-25	45.250	45.250	45.250	45.250	38.518	0
2024-01-24	45.250	45.250	45.250	45.250	38.518	0
2024-01-23	45.250	45.250	45.250	45.250	38.518	0
2024-01-22	45.250	45.250	45.250	45.250	38.518	0
2024-01-19	45.250	45.250	45.250	45.250	38.518	0
2024-01-18	45.250	45.250	45.250	45.250	38.518	0
2024-01-17	45.250	45.250	45.250	45.250	38.518	0
2024-01-16	45.250	45.250	45.250	45.250	38.518	1
2024-01-15	46.100	46.100	46.100	46.100	39.241	0
2024-01-12	46.100	46.100	46.100	46.100	39.241	0
2024-01-11	46.100	46.100	46.100	46.100	39.241	0
2024-01-10	46.100	46.100	46.100	46.100	39.241	0
2024-01-09	46.100	46.100	46.100	46.100	39.241	0
2024-01-08	46.100	46.100	46.100	46.100	39.241	0
2024-01-05	46.100	46.100	46.100	46.100	39.241	0
2024-01-04	46.100	46.100	46.100	46.100	39.241	1
2024-01-03	46.100	46.100	46.100	46.100	39.241	0
2024-01-02	46.100	46.100	46.100	46.100	39.241	1
2023-12-28	47.050	47.050	47.050	47.050	40.050	0
2023-12-27	47.050	47.050	47.050	47.050	40.050	0
2023-12-26	47.050	47.050	47.050	47.050	40.050	0
2023-12-22	47.050	47.050	47.050	47.050	40.050	0
2023-12-21	47.050	47.050	47.050	47.050	40.050	0
2023-12-20	46.600	47.050	46.600	47.050	40.050	3
2023-12-19	43.640	43.640	43.640	43.640	37.147	0
2023-12-18	43.640	43.640	43.640	43.640	37.147	0
2023-12-15	43.640	43.640	43.640	43.640	37.147	0
2023-12-14	43.640	43.640	43.640	43.640	37.147	0
2023-12-13	43.640	43.640	43.640	43.640	37.147	0
2023-12-12	43.640	43.640	43.640	43.640	37.147	0
2023-12-11	43.640	43.640	43.640	43.640	37.147	0
2023-12-08	43.640	43.640	43.640	43.640	37.147	0
2023-12-07	43.640	43.640	43.640	43.640	37.147	0
2023-12-06	43.640	43.640	43.640	43.640	37.147	0
2023-12-05	43.640	43.640	43.640	43.640	37.147	0
2023-12-04	43.640	43.640	43.640	43.640	37.147	0

← NewerPage 12 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.