WPP plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	18.250	18.250	18.250	18.250	17.876	0
2026-07-23	18.250	18.250	18.250	18.250	17.876	5
2026-07-22	19.280	19.280	19.280	19.280	18.885	0
2026-07-21	19.280	19.280	19.280	19.280	18.885	0
2026-07-20	19.280	19.280	19.280	19.280	18.885	0
2026-07-17	19.440	19.440	19.280	19.280	18.885	210
2026-07-16	18.370	18.370	18.370	18.370	17.993	0
2026-07-15	18.370	18.370	18.370	18.370	17.993	11
2026-07-14	18.500	18.500	17.550	17.550	17.190	38
2026-07-13	19.100	19.400	19.100	19.380	18.983	131
2026-07-10	18.040	18.880	18.040	18.750	18.366	167
2026-07-09	17.680	17.680	17.680	17.680	17.318	0
2026-07-08	17.680	17.680	17.680	17.680	17.318	8
2026-07-07	17.800	17.800	17.800	17.800	17.435	0
2026-07-06	17.620	17.800	17.620	17.800	17.435	2
2026-07-03	16.950	16.950	16.950	16.950	16.603	0
2026-07-02	16.950	16.950	16.950	16.950	16.603	2
2026-07-01	16.950	16.950	16.950	16.950	16.603	35
2026-06-30	16.460	16.460	16.060	16.060	15.731	32
2026-06-29	16.920	16.920	16.840	16.840	16.495	4
2026-06-26	17.000	17.000	16.340	16.880	16.534	66
2026-06-25	17.520	17.520	17.520	17.520	17.161	1
2026-06-24	17.600	17.600	17.450	17.450	17.092	43
2026-06-23	18.550	18.550	17.080	17.480	17.122	110
2026-06-22	18.580	18.580	18.560	18.560	18.180	3
2026-06-19	18.540	18.540	18.540	18.540	18.160	0
2026-06-18	18.760	18.760	18.540	18.540	18.160	3
2026-06-17	19.280	19.280	19.180	19.180	18.787	2
2026-06-16	19.000	19.000	19.000	19.000	18.610	0
2026-06-15	19.000	19.000	19.000	19.000	18.610	100
2026-06-12	18.940	18.940	18.940	18.940	18.552	500
2026-06-11	19.160	19.160	19.160	19.160	18.767	2
2026-06-10	19.350	19.350	19.350	19.350	18.953	0
2026-06-09	19.020	19.350	19.020	19.350	18.953	105
2026-06-08	17.980	17.980	17.980	17.980	17.611	0
2026-06-05	18.250	18.250	17.980	17.980	17.611	111
2026-06-03	18.200	18.200	18.200	18.200	17.827	100
2026-06-02	19.200	19.200	18.250	18.250	17.391	11
2026-06-01	19.100	19.100	19.100	19.100	18.201	3
2026-05-29	19.160	19.160	19.060	19.060	18.163	16
2026-05-28	18.800	19.160	18.800	19.160	18.258	22
2026-05-27	18.910	18.960	18.800	18.800	17.915	592
2026-05-26	19.050	19.050	18.720	18.720	17.839	84
2026-05-25	19.050	19.050	19.050	19.050	18.153	12
2026-05-22	18.400	18.880	18.400	18.740	17.858	12
2026-05-21	18.500	18.500	18.380	18.380	17.515	4
2026-05-20	18.580	18.580	18.580	18.580	17.705	129
2026-05-19	18.640	18.900	18.640	18.900	18.010	9
2026-05-18	17.600	18.430	17.600	18.430	17.563	226
2026-05-15	17.680	17.680	17.680	17.680	16.848	1
2026-05-14	17.500	17.560	17.500	17.560	16.734	121
2026-05-13	17.240	17.240	16.800	16.900	16.105	65
2026-05-12	17.680	17.680	17.080	17.240	16.429	77
2026-05-11	18.240	18.240	17.400	17.500	16.676	162
2026-05-08	18.550	18.550	18.160	18.160	17.305	108
2026-05-07	18.360	18.360	18.360	18.360	17.496	1
2026-05-06	18.550	18.550	18.200	18.200	17.343	6
2026-05-05	17.860	18.150	17.860	18.150	17.296	32
2026-05-04	17.960	17.960	17.850	17.850	17.010	11
2026-04-30	18.100	18.120	18.020	18.020	17.172	12

← NewerPage 2 of 3 · 127 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.