WPP plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	47.150	47.150	47.150	47.150	39.382	0
2023-09-01	47.150	47.150	47.150	47.150	39.382	0
2023-08-31	47.150	47.150	47.150	47.150	39.382	0
2023-08-30	47.150	47.150	47.150	47.150	39.382	0
2023-08-29	47.150	47.150	47.150	47.150	39.382	0
2023-08-28	47.150	47.150	47.150	47.150	39.382	0
2023-08-25	47.150	47.150	47.150	47.150	39.382	0
2023-08-24	47.150	47.150	47.150	47.150	39.382	0
2023-08-23	47.150	47.150	47.150	47.150	39.382	0
2023-08-22	47.150	47.150	47.150	47.150	39.382	0
2023-08-21	47.150	47.150	47.150	47.150	39.382	1
2023-08-18	54.020	54.020	46.950	47.150	39.382	9
2023-08-17	52.970	52.970	52.970	52.970	44.243	0
2023-08-16	52.970	52.970	52.970	52.970	44.243	0
2023-08-15	52.970	52.970	52.970	52.970	44.243	0
2023-08-14	52.970	52.970	52.970	52.970	44.243	0
2023-08-11	52.970	52.970	52.970	52.970	44.243	0
2023-08-10	52.970	52.970	52.970	52.970	44.243	0
2023-08-09	52.970	52.970	52.970	52.970	44.243	0
2023-08-08	52.970	52.970	52.970	52.970	44.243	0
2023-08-07	52.970	52.970	52.970	52.970	44.243	0
2023-08-04	52.970	52.970	52.970	52.970	44.243	0
2023-08-03	52.970	52.970	52.970	52.970	44.243	0
2023-08-02	52.970	52.970	52.970	52.970	44.243	3
2023-08-01	54.420	54.420	54.420	54.420	45.454	0
2023-07-31	54.420	54.420	54.420	54.420	45.454	0
2023-07-28	54.420	54.420	54.420	54.420	45.454	0
2023-07-27	54.420	54.420	54.420	54.420	45.454	0
2023-07-26	54.420	54.420	54.420	54.420	45.454	0
2023-07-25	54.420	54.420	54.420	54.420	45.454	0
2023-07-24	54.420	54.420	54.420	54.420	45.454	0
2023-07-21	54.420	54.420	54.420	54.420	45.454	0
2023-07-20	54.420	54.420	54.420	54.420	45.454	0
2023-07-19	54.420	54.420	54.420	54.420	45.454	0
2023-07-18	54.420	54.420	54.420	54.420	45.454	0
2023-07-17	54.420	54.420	54.420	54.420	45.454	0
2023-07-14	54.420	54.420	54.420	54.420	45.454	0
2023-07-13	54.420	54.420	54.420	54.420	45.454	0
2023-07-12	54.420	54.420	54.420	54.420	45.454	0
2023-07-11	54.420	54.420	54.420	54.420	45.454	0
2023-07-10	54.420	54.420	54.420	54.420	45.454	0
2023-07-07	54.420	54.420	54.420	54.420	45.454	0
2023-07-06	54.420	54.420	54.420	54.420	45.454	0
2023-07-05	54.420	54.420	54.420	54.420	45.454	0
2023-07-04	54.420	54.420	54.420	54.420	45.454	0
2023-07-03	54.420	54.420	54.420	54.420	45.454	0
2023-06-30	54.420	54.420	54.420	54.420	45.454	0
2023-06-29	54.420	54.420	54.420	54.420	45.454	0
2023-06-28	54.420	54.420	54.420	54.420	45.454	0
2023-06-27	54.420	54.420	54.420	54.420	45.454	0
2023-06-26	54.420	54.420	54.420	54.420	45.454	0
2023-06-23	54.420	54.420	54.420	54.420	45.454	0
2023-06-22	54.420	54.420	54.420	54.420	45.454	0
2023-06-21	54.420	54.420	54.420	54.420	45.454	0
2023-06-20	54.420	54.420	54.420	54.420	45.454	0
2023-06-19	54.420	54.420	54.420	54.420	45.454	0
2023-06-16	54.420	54.420	54.420	54.420	45.454	0
2023-06-15	54.420	54.420	54.420	54.420	45.454	0
2023-06-14	54.420	54.420	54.420	54.420	45.454	0
2023-06-13	54.420	54.420	54.420	54.420	45.454	0

← NewerPage 14 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.