WPP plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	56.760	56.760	56.760	56.760	46.083	0
2022-12-14	56.760	56.760	56.760	56.760	46.083	0
2022-12-13	56.760	56.760	56.760	56.760	46.083	0
2022-12-12	56.760	56.760	56.760	56.760	46.083	0
2022-12-09	56.760	56.760	56.760	56.760	46.083	0
2022-12-08	56.760	56.760	56.760	56.760	46.083	0
2022-12-07	56.760	56.760	56.760	56.760	46.083	0
2022-12-06	56.760	56.760	56.760	56.760	46.083	0
2022-12-05	56.760	56.760	56.760	56.760	46.083	0
2022-12-02	56.760	56.760	56.760	56.760	46.083	0
2022-12-01	56.760	56.760	56.760	56.760	46.083	0
2022-11-30	56.760	56.760	56.760	56.760	46.083	0
2022-11-29	56.760	56.760	56.760	56.760	46.083	0
2022-11-28	56.760	56.760	56.760	56.760	46.083	0
2022-11-25	56.760	56.760	56.760	56.760	46.083	5
2022-11-24	54.180	54.180	54.180	54.180	43.988	0
2022-11-23	54.180	54.180	54.180	54.180	43.988	0
2022-11-22	54.180	54.180	54.180	54.180	43.988	0
2022-11-21	54.180	54.180	54.180	54.180	43.988	10
2022-11-18	54.250	54.250	54.250	54.250	44.045	0
2022-11-17	54.250	54.250	54.250	54.250	44.045	0
2022-11-16	53.950	54.250	53.950	54.250	44.045	44
2022-11-14	52.790	52.790	52.790	52.790	42.859	0
2022-11-11	52.790	52.790	52.790	52.790	42.859	0
2022-11-10	51.530	52.800	51.530	52.790	42.859	105
2022-11-09	45.040	45.040	45.040	45.040	36.567	0
2022-11-08	45.040	45.040	45.040	45.040	36.567	0
2022-11-07	45.040	45.040	45.040	45.040	36.567	0
2022-11-04	45.040	45.040	45.040	45.040	36.567	4
2022-11-03	45.040	45.040	45.040	45.040	36.567	0
2022-11-01	45.040	45.040	45.040	45.040	36.567	0
2022-10-31	45.040	45.040	45.040	45.040	36.567	0
2022-10-28	45.040	45.040	45.040	45.040	36.567	0
2022-10-27	45.040	45.040	45.040	45.040	36.567	0
2022-10-26	45.040	45.040	45.040	45.040	36.567	0
2022-10-25	45.040	45.040	45.040	45.040	36.567	0
2022-10-24	45.040	45.040	45.040	45.040	36.567	0
2022-10-21	45.040	45.040	45.040	45.040	36.567	0
2022-10-20	45.040	45.040	45.040	45.040	36.567	0
2022-10-19	45.040	45.040	45.040	45.040	36.567	0
2022-10-18	45.040	45.040	45.040	45.040	36.567	0
2022-10-17	45.200	45.200	45.040	45.040	36.567	20
2022-10-14	44.010	44.010	44.010	44.010	35.731	0
2022-10-13	44.010	44.010	44.010	44.010	35.731	0
2022-10-11	44.010	44.010	44.010	44.010	35.025	0
2022-10-10	44.010	44.010	44.010	44.010	35.025	10
2022-10-07	44.500	44.500	44.500	44.500	35.415	1
2022-10-06	45.000	45.400	45.000	45.250	36.012	162
2022-10-05	68.000	68.000	68.000	68.000	54.117	0
2022-10-04	68.000	68.000	68.000	68.000	54.117	0
2022-10-03	68.000	68.000	68.000	68.000	54.117	0
2022-09-30	68.000	68.000	68.000	68.000	54.117	0
2022-09-29	68.000	68.000	68.000	68.000	54.117	0
2022-09-28	68.000	68.000	68.000	68.000	54.117	0
2022-09-27	68.000	68.000	68.000	68.000	54.117	0
2022-09-26	68.000	68.000	68.000	68.000	54.117	0
2022-09-23	68.000	68.000	68.000	68.000	54.117	0
2022-09-22	68.000	68.000	68.000	68.000	54.117	0
2022-09-21	68.000	68.000	68.000	68.000	54.117	0
2022-09-20	68.000	68.000	68.000	68.000	54.117	0

← NewerPage 17 of 21 · 1,248 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.