WPP plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	68.000	68.000	68.000	68.000	53.141	4
2022-03-28	65.940	65.940	65.940	65.940	51.531	0
2022-03-25	65.940	65.940	65.940	65.940	51.531	0
2022-03-24	65.940	65.940	65.940	65.940	51.531	0
2022-03-23	65.940	65.940	65.940	65.940	51.531	0
2022-03-22	65.940	65.940	65.940	65.940	51.531	0
2022-03-21	65.940	65.940	65.940	65.940	51.531	0
2022-03-18	65.940	65.940	65.940	65.940	51.531	0
2022-03-17	65.940	65.940	65.940	65.940	51.531	0
2022-03-16	65.940	65.940	65.940	65.940	51.531	0
2022-03-15	65.940	65.940	65.940	65.940	51.531	0
2022-03-14	65.940	65.940	65.940	65.940	51.531	12
2022-03-11	66.420	66.420	66.420	66.420	51.906	0
2022-03-10	66.420	66.420	66.420	66.420	51.906	0
2022-03-09	65.150	66.420	65.150	66.420	51.906	702
2022-03-08	85.040	85.040	85.040	85.040	66.458	0
2022-03-07	85.040	85.040	85.040	85.040	66.458	0
2022-03-04	85.040	85.040	85.040	85.040	66.458	0
2022-03-03	85.040	85.040	85.040	85.040	66.458	0
2022-03-02	85.040	85.040	85.040	85.040	66.458	0
2022-02-25	85.040	85.040	85.040	85.040	66.458	0
2022-02-24	85.040	85.040	85.040	85.040	66.458	0
2022-02-23	85.040	85.040	85.040	85.040	66.458	0
2022-02-22	85.040	85.040	85.040	85.040	66.458	0
2022-02-21	85.040	85.040	85.040	85.040	66.458	0
2022-02-18	85.040	85.040	85.040	85.040	66.458	0
2022-02-17	85.040	85.040	85.040	85.040	66.458	0
2022-02-16	85.040	85.040	85.040	85.040	66.458	0
2022-02-15	85.040	85.040	85.040	85.040	66.458	0
2022-02-14	85.040	85.040	85.040	85.040	66.458	0
2022-02-11	85.040	85.040	85.040	85.040	66.458	0
2022-02-10	85.040	85.040	85.040	85.040	66.458	0
2022-02-09	85.040	85.040	85.040	85.040	66.458	0
2022-02-08	85.040	85.040	85.040	85.040	66.458	5
2022-02-07	84.260	84.260	84.260	84.260	65.848	0
2022-02-04	84.260	84.260	84.260	84.260	65.848	0
2022-02-03	84.260	84.260	84.260	84.260	65.848	0
2022-02-02	84.260	84.260	84.260	84.260	65.848	1
2022-02-01	85.280	85.280	85.280	85.280	66.645	0
2022-01-31	85.280	85.280	85.280	85.280	66.645	0
2022-01-28	85.280	85.280	85.280	85.280	66.645	0
2022-01-27	85.280	85.280	85.280	85.280	66.645	0
2022-01-26	85.280	85.280	85.280	85.280	66.645	3
2022-01-25	86.800	86.800	86.800	86.800	67.833	0
2022-01-24	86.800	86.800	86.800	86.800	67.833	0
2022-01-21	86.800	86.800	86.800	86.800	67.833	100
2022-01-20	84.900	84.900	84.900	84.900	66.348	0
2022-01-19	84.900	84.900	84.900	84.900	66.348	0
2022-01-18	84.900	84.900	84.900	84.900	66.348	0
2022-01-17	84.900	84.900	84.900	84.900	66.348	0
2022-01-14	84.900	84.900	84.900	84.900	66.348	0
2022-01-13	84.900	84.900	84.900	84.900	66.348	0
2022-01-12	84.900	84.900	84.900	84.900	66.348	0
2022-01-11	84.900	84.900	84.900	84.900	66.348	0
2022-01-10	84.900	84.900	84.900	84.900	66.348	0
2022-01-07	84.900	84.900	84.900	84.900	66.348	0
2022-01-06	84.900	84.900	84.900	84.900	66.348	0
2022-01-05	84.900	84.900	84.900	84.900	66.348	0
2022-01-04	84.900	84.900	84.900	84.900	66.348	0
2022-01-03	84.900	84.900	84.900	84.900	66.348	0

← NewerPage 20 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.