WPP plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	18.100	18.120	18.020	18.020	17.172	12
2026-04-29	18.000	18.180	18.000	18.180	17.324	137
2026-04-28	18.100	18.100	17.380	17.400	16.581	9
2026-04-27	17.920	17.920	17.920	17.920	17.077	1
2026-04-24	17.880	17.880	17.740	17.740	16.905	5
2026-04-23	17.700	17.700	17.700	17.700	16.867	1
2026-04-22	18.100	18.100	17.940	17.940	17.096	2
2026-04-20	18.550	18.550	17.900	17.980	17.134	24
2026-04-17	18.520	18.520	18.300	18.360	17.496	53
2026-04-16	18.260	18.340	18.040	18.040	17.191	10
2026-04-15	17.580	17.600	17.240	17.600	16.772	34
2026-04-14	17.580	17.580	17.580	17.580	16.753	1
2026-04-13	16.840	17.340	16.810	17.240	16.429	74
2026-04-10	16.840	16.840	16.840	16.840	16.047	3
2026-04-09	16.600	16.660	16.600	16.660	15.876	21
2026-04-08	19.820	20.010	17.420	17.420	16.600	113
2026-04-07	16.880	16.880	16.880	16.880	16.086	6
2026-04-06	16.600	16.740	16.600	16.740	15.952	31
2026-04-02	16.460	16.460	16.460	16.460	15.685	2
2026-04-01	16.430	16.500	16.430	16.500	15.723	33
2026-03-31	16.000	16.000	16.000	16.000	15.247	101
2026-03-30	16.320	16.320	16.180	16.240	15.476	307
2026-03-27	16.310	16.340	16.020	16.020	15.266	603
2026-03-26	16.370	16.420	16.370	16.420	15.647	2
2026-03-25	15.680	16.300	15.680	16.200	15.438	1,320
2026-03-24	16.680	16.680	16.010	16.010	15.256	4
2026-03-23	16.000	16.000	16.000	16.000	15.247	1
2026-03-20	15.980	16.130	15.980	16.130	15.371	115
2026-03-19	16.140	16.140	15.860	15.880	15.133	8
2026-03-18	16.000	16.000	15.700	15.700	14.961	47
2026-03-17	16.580	16.640	16.310	16.310	15.542	66
2026-03-16	16.660	16.700	16.530	16.640	15.857	226
2026-03-13	16.780	16.780	16.660	16.660	15.876	8
2026-03-12	17.020	17.020	16.340	16.580	15.800	1,210
2026-03-11	17.760	17.760	17.550	17.550	16.724	2
2026-03-10	17.900	17.900	17.500	17.620	16.791	331
2026-03-09	18.180	18.180	18.060	18.060	17.210	32
2026-03-06	18.700	18.700	18.560	18.560	17.686	3
2026-03-05	18.440	19.180	18.440	19.180	18.277	554
2026-03-04	17.980	18.020	17.980	17.980	17.134	108
2026-03-03	17.000	17.260	17.000	17.260	16.448	768
2026-03-02	18.500	18.560	17.800	17.880	17.038	2,942
2026-02-27	18.580	19.150	18.160	19.150	18.249	1,024
2026-02-26	19.820	19.820	19.820	19.820	18.887	10
2026-02-25	19.040	19.180	19.040	19.180	18.277	12
2026-02-24	19.300	19.300	19.300	19.300	18.392	1
2026-02-23	19.380	19.380	18.720	18.860	17.972	405
2026-02-20	19.650	19.650	19.500	19.500	18.582	105
2026-02-19	19.600	19.600	19.600	19.600	18.677	1
2026-02-18	19.100	19.380	19.100	19.380	18.468	57
2026-02-13	19.520	19.620	19.460	19.620	18.697	530
2026-02-12	19.300	19.300	18.520	18.520	17.648	97
2026-02-11	19.540	19.540	19.100	19.100	18.201	15
2026-02-10	19.920	19.920	19.880	19.880	18.944	501
2026-02-09	18.900	19.080	18.900	19.080	18.182	28
2026-02-06	18.620	19.260	18.620	19.260	18.353	6
2026-02-05	18.980	18.980	18.240	18.240	17.382	113
2026-02-04	18.500	18.600	18.450	18.600	17.725	539
2026-02-03	20.190	20.190	18.860	18.960	18.068	840
2026-02-02	21.240	21.600	21.240	21.600	20.583	9

← NewerPage 3 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.