WPP plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	21.930	21.930	21.930	21.930	20.898	10
2026-01-29	21.520	21.520	21.380	21.380	20.374	14
2026-01-28	22.160	22.160	21.960	21.960	20.926	115
2026-01-27	22.650	22.650	22.150	22.150	21.107	311
2026-01-26	23.380	23.380	23.220	23.220	22.127	1,201
2026-01-23	23.100	23.160	23.100	23.160	22.070	9
2026-01-22	23.100	23.100	23.100	23.100	22.013	53
2026-01-21	22.220	22.460	22.200	22.200	21.155	28
2026-01-20	22.300	22.300	22.080	22.080	21.041	108
2026-01-19	22.900	22.970	22.900	22.970	21.889	2
2026-01-16	23.160	23.160	22.900	22.900	21.822	51
2026-01-15	24.200	24.200	24.200	24.200	23.061	0
2026-01-14	24.200	24.200	24.200	24.200	23.061	0
2026-01-13	24.200	24.200	24.200	24.200	23.061	0
2026-01-12	24.200	24.200	24.200	24.200	23.061	1
2026-01-09	25.000	25.000	24.800	24.800	23.633	21
2026-01-08	24.020	24.020	24.020	24.020	22.889	16
2026-01-07	25.500	25.500	24.330	24.330	23.185	25
2026-01-06	25.240	25.240	25.240	25.240	24.052	34
2026-01-05	25.580	25.580	24.440	25.360	24.166	1,059
2026-01-02	25.350	25.350	25.350	25.350	24.157	0
2025-12-30	25.350	25.350	25.350	25.350	24.157	1
2025-12-29	24.580	24.580	24.580	24.580	23.423	0
2025-12-26	24.680	24.680	24.580	24.580	23.423	5
2025-12-23	24.680	24.680	24.680	24.680	23.518	5
2025-12-22	24.620	24.680	24.620	24.680	23.518	114
2025-12-19	24.820	24.820	24.600	24.600	23.442	21
2025-12-18	25.140	25.140	24.800	24.880	23.709	26
2025-12-17	25.100	25.100	24.920	24.920	23.747	13
2025-12-16	24.360	24.360	24.340	24.340	23.194	131
2025-12-15	24.260	24.260	24.100	24.200	23.061	180
2025-12-12	23.870	23.880	23.640	23.640	22.527	226
2025-12-11	23.800	23.840	23.010	23.010	21.927	410
2025-12-10	23.280	23.280	23.120	23.120	22.032	7
2025-12-09	22.640	23.100	22.640	23.010	21.927	1,392
2025-12-08	21.620	21.620	21.620	21.620	20.602	1
2025-12-05	21.080	21.280	21.060	21.200	20.202	970
2025-12-04	20.640	20.640	20.640	20.640	19.669	3
2025-12-03	20.390	20.390	19.850	19.850	18.916	427
2025-12-02	20.300	20.300	20.200	20.200	19.249	10
2025-12-01	21.050	21.050	20.820	20.820	19.840	561
2025-11-28	21.420	21.420	21.320	21.320	20.317	238
2025-11-27	21.000	21.000	20.500	20.500	19.535	7
2025-11-26	21.380	21.400	21.050	21.050	20.059	183
2025-11-25	21.600	21.720	21.090	21.100	20.107	1,777
2025-11-24	21.980	21.980	21.100	21.100	20.107	157
2025-11-21	21.080	21.500	21.080	21.500	20.488	67
2025-11-19	21.960	21.960	21.840	21.840	20.812	6
2025-11-18	21.960	21.960	21.960	21.960	20.926	1
2025-11-17	21.570	22.460	21.570	21.780	20.755	867
2025-11-14	19.930	20.060	19.930	20.000	19.059	19
2025-11-13	19.820	19.820	19.710	19.730	18.801	214
2025-11-12	20.800	20.800	20.500	20.500	19.535	31
2025-11-11	20.760	21.340	20.650	20.980	19.993	233
2025-11-10	20.000	20.000	19.850	19.850	18.916	52
2025-11-07	19.220	19.220	19.220	19.220	18.315	3
2025-11-06	19.380	19.380	18.800	18.800	17.915	307
2025-11-05	19.120	19.320	18.780	18.940	18.049	45
2025-11-04	19.200	19.260	19.000	19.120	18.220	41
2025-11-03	20.240	20.240	19.240	19.260	18.353	256

← NewerPage 4 of 5 · 250 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.