WPP plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	43.640	43.640	43.640	43.640	37.147	0
2023-11-30	43.640	43.640	43.640	43.640	37.147	0
2023-11-29	43.640	43.640	43.640	43.640	37.147	0
2023-11-28	43.640	43.640	43.640	43.640	37.147	0
2023-11-27	43.640	43.640	43.640	43.640	37.147	1
2023-11-24	44.050	44.050	44.050	44.050	37.496	0
2023-11-23	44.050	44.050	44.050	44.050	37.496	0
2023-11-22	44.050	44.050	44.050	44.050	37.496	0
2023-11-21	44.050	44.050	44.050	44.050	37.496	0
2023-11-20	44.050	44.050	44.050	44.050	37.496	0
2023-11-17	44.050	44.050	44.050	44.050	37.496	0
2023-11-16	44.050	44.050	44.050	44.050	37.496	0
2023-11-14	44.050	44.050	44.050	44.050	37.496	0
2023-11-13	44.050	44.050	44.050	44.050	37.496	0
2023-11-10	44.050	44.050	44.050	44.050	37.496	0
2023-11-09	44.050	44.050	44.050	44.050	37.496	0
2023-11-08	44.050	44.050	44.050	44.050	37.496	0
2023-11-07	44.050	44.050	44.050	44.050	37.496	0
2023-11-06	44.050	44.050	44.050	44.050	37.496	1
2023-11-03	45.000	45.000	45.000	45.000	38.305	2
2023-11-01	43.000	43.000	43.000	43.000	36.603	0
2023-10-31	43.000	43.000	43.000	43.000	36.603	11
2023-10-30	42.370	42.370	42.370	42.370	36.066	0
2023-10-27	42.370	42.370	42.370	42.370	36.066	0
2023-10-26	42.370	42.370	42.370	42.370	36.066	0
2023-10-25	42.370	42.370	42.370	42.370	36.066	0
2023-10-24	42.290	42.370	42.290	42.370	36.066	2
2023-10-23	47.550	47.550	47.550	47.550	40.476	0
2023-10-20	47.550	47.550	47.550	47.550	40.476	0
2023-10-19	47.550	47.550	47.550	47.550	40.476	0
2023-10-18	47.550	47.550	47.550	47.550	40.476	0
2023-10-17	47.550	47.550	47.550	47.550	40.476	0
2023-10-16	47.550	47.550	47.550	47.550	40.476	0
2023-10-13	47.550	47.550	47.550	47.550	40.476	0
2023-10-11	47.550	47.550	47.550	47.550	40.476	0
2023-10-10	47.550	47.550	47.550	47.550	39.716	0
2023-10-09	47.550	47.550	47.550	47.550	39.716	0
2023-10-06	47.550	47.550	47.550	47.550	39.716	0
2023-10-05	47.550	47.550	47.550	47.550	39.716	0
2023-10-04	47.550	47.550	47.550	47.550	39.716	0
2023-10-03	47.550	47.550	47.550	47.550	39.716	0
2023-10-02	47.550	47.550	47.550	47.550	39.716	0
2023-09-29	47.550	47.550	47.550	47.550	39.716	0
2023-09-28	47.550	47.550	47.550	47.550	39.716	0
2023-09-27	47.550	47.550	47.550	47.550	39.716	0
2023-09-26	47.550	47.550	47.550	47.550	39.716	0
2023-09-25	47.550	47.550	47.550	47.550	39.716	0
2023-09-22	47.550	47.550	47.550	47.550	39.716	0
2023-09-21	47.550	47.550	47.550	47.550	39.716	0
2023-09-20	47.550	47.550	47.550	47.550	39.716	0
2023-09-19	47.550	47.550	47.550	47.550	39.716	0
2023-09-18	47.550	47.550	47.550	47.550	39.716	0
2023-09-15	47.550	47.550	47.550	47.550	39.716	0
2023-09-14	47.550	47.550	47.550	47.550	39.716	0
2023-09-13	47.550	47.550	47.550	47.550	39.716	0
2023-09-12	47.550	47.550	47.550	47.550	39.716	0
2023-09-11	47.550	47.550	47.550	47.550	39.716	0
2023-09-08	47.550	47.550	47.550	47.550	39.716	0
2023-09-06	46.200	47.550	46.200	47.550	39.716	2
2023-09-05	47.150	47.150	47.150	47.150	39.382	0

← NewerPage 13 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.