WPP plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	84.900	84.900	84.900	84.900	66.348	50
2021-12-29	81.210	81.210	81.210	81.210	63.465	0
2021-12-28	81.210	81.210	81.210	81.210	63.465	0
2021-12-27	81.210	81.210	81.210	81.210	63.465	0
2021-12-23	81.210	81.210	81.210	81.210	63.465	0
2021-12-22	81.210	81.210	81.210	81.210	63.465	3
2021-12-21	82.200	82.200	82.200	82.200	64.238	0
2021-12-20	82.200	82.200	82.200	82.200	64.238	0
2021-12-17	82.200	82.200	82.200	82.200	64.238	0
2021-12-16	82.200	82.200	82.200	82.200	64.238	0
2021-12-15	82.200	82.200	82.200	82.200	64.238	0
2021-12-14	82.200	82.200	82.200	82.200	64.238	1
2021-12-13	82.200	82.200	82.200	82.200	64.238	0
2021-12-10	82.200	82.200	82.200	82.200	64.238	0
2021-12-09	82.200	82.200	82.200	82.200	64.238	0
2021-12-08	82.200	82.200	82.200	82.200	64.238	0
2021-12-07	82.200	82.200	82.200	82.200	64.238	0
2021-12-06	82.200	82.200	82.200	82.200	64.238	0
2021-12-03	82.200	82.200	82.200	82.200	64.238	0
2021-12-02	82.200	82.200	82.200	82.200	64.238	0
2021-12-01	82.200	82.200	82.200	82.200	64.238	0
2021-11-30	82.200	82.200	82.200	82.200	64.238	0
2021-11-29	82.200	82.200	82.200	82.200	64.238	0
2021-11-26	82.200	82.200	82.200	82.200	64.238	0
2021-11-25	82.200	82.200	82.200	82.200	64.238	0
2021-11-24	82.200	82.200	82.200	82.200	64.238	60
2021-11-23	81.050	81.050	81.050	81.050	63.340	0
2021-11-22	81.050	81.050	81.050	81.050	63.340	0
2021-11-19	81.050	81.050	81.050	81.050	63.340	0
2021-11-18	81.050	81.050	81.050	81.050	63.340	0
2021-11-17	81.050	81.050	81.050	81.050	63.340	0
2021-11-16	81.050	81.050	81.050	81.050	63.340	0
2021-11-12	81.050	81.050	81.050	81.050	63.340	0
2021-11-11	81.050	81.050	81.050	81.050	63.340	0
2021-11-10	81.050	81.050	81.050	81.050	63.340	0
2021-11-09	81.050	81.050	81.050	81.050	63.340	50
2021-11-08	81.050	81.050	81.050	81.050	63.340	1
2021-11-05	81.050	81.050	81.050	81.050	63.340	0
2021-11-04	81.050	81.050	81.050	81.050	63.340	0
2021-11-03	81.050	81.050	81.050	81.050	63.340	0
2021-11-01	81.050	81.050	81.050	81.050	63.340	0
2021-10-29	81.050	81.050	81.050	81.050	63.340	0
2021-10-28	81.050	81.050	81.050	81.050	63.340	60
2021-10-27	74.900	74.900	74.900	74.900	58.533	0
2021-10-26	74.900	74.900	74.900	74.900	58.533	0
2021-10-25	74.900	74.900	74.900	74.900	58.533	0
2021-10-22	74.900	74.900	74.900	74.900	58.533	0
2021-10-21	74.900	74.900	74.900	74.900	58.533	0
2021-10-20	74.900	74.900	74.900	74.900	58.533	0
2021-10-19	74.900	74.900	74.900	74.900	58.533	0
2021-10-18	74.900	74.900	74.900	74.900	58.533	5
2021-10-15	73.360	73.360	73.360	73.360	57.330	0
2021-10-14	73.360	73.360	73.360	73.360	57.330	0

← NewerPage 21 of 21 · 1,253 trading days

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.