WPP plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	21.000	21.000	20.240	20.320	19.364	585
2025-10-30	22.950	23.000	21.000	21.100	20.107	2,186
2025-10-29	25.590	25.590	25.590	25.590	24.386	1
2025-10-28	25.900	25.900	25.800	25.800	24.586	5
2025-10-27	25.890	25.890	25.890	25.890	24.671	100
2025-10-24	25.860	25.860	25.860	25.860	24.643	1
2025-10-23	25.620	25.620	25.620	25.620	24.414	0
2025-10-22	25.620	25.620	25.620	25.620	24.414	0
2025-10-21	25.600	25.820	25.600	25.620	24.414	342
2025-10-20	25.260	25.260	25.230	25.230	24.042	32
2025-10-17	26.100	26.100	25.260	25.260	24.071	1,156
2025-10-16	25.950	26.130	25.890	26.130	24.900	3,235
2025-10-15	25.530	26.480	25.440	25.980	24.757	2,504
2025-10-14	24.680	24.700	24.660	24.660	23.499	4,013
2025-10-13	25.030	25.030	24.700	24.700	23.537	3,353
2025-10-10	26.450	26.450	25.050	25.050	23.871	550
2025-10-09	25.990	26.480	25.660	25.660	24.452	4,238
2025-10-08	26.160	27.000	26.160	27.000	25.236	50
2025-10-07	26.580	27.000	26.250	26.520	24.787	1,066
2025-10-06	26.580	26.910	26.280	26.280	24.563	823
2025-10-03	26.160	26.730	26.160	26.580	24.843	1,158
2025-10-02	26.250	26.250	25.950	26.020	24.320	161
2025-10-01	27.000	27.000	26.580	26.580	24.843	101
2025-09-30	26.040	26.550	26.010	26.550	24.815	995
2025-09-29	25.340	26.100	25.340	26.100	24.395	131
2025-09-26	25.640	25.640	25.640	25.640	23.965	15
2025-09-25	25.290	25.290	25.150	25.150	23.507	20
2025-09-24	25.380	25.530	25.380	25.500	23.834	117
2025-09-23	25.920	26.010	25.450	25.450	23.787	55
2025-09-22	26.130	26.130	25.920	25.920	24.226	17
2025-09-19	27.200	27.200	25.890	25.950	24.255	82
2025-09-18	27.420	27.600	27.330	27.330	25.544	938
2025-09-17	28.890	28.890	28.890	28.890	27.002	0
2025-09-16	28.890	28.890	28.890	28.890	27.002	0
2025-09-15	28.890	28.890	28.890	28.890	27.002	1
2025-09-12	28.950	28.950	28.950	28.950	27.059	0
2025-09-11	29.160	29.160	28.950	28.950	27.059	11
2025-09-10	29.430	29.430	29.300	29.300	27.386	14
2025-09-09	29.730	29.730	29.730	29.730	27.788	1
2025-09-08	29.460	29.460	29.440	29.440	27.516	3
2025-09-05	29.250	29.250	29.250	29.250	27.339	1
2025-09-04	29.250	29.250	29.130	29.130	27.227	3
2025-09-03	28.890	28.980	28.890	28.980	27.087	8
2025-09-02	28.900	28.900	28.460	28.460	26.601	18
2025-09-01	28.660	28.660	28.660	28.660	26.787	4
2025-08-29	29.090	29.090	29.040	29.040	27.143	9
2025-08-28	28.800	28.800	28.800	28.800	26.918	500
2025-08-27	28.500	28.530	28.500	28.530	26.666	1
2025-08-26	28.530	28.530	28.500	28.500	26.638	10
2025-08-25	29.850	29.850	29.000	29.000	27.105	72
2025-08-22	29.280	29.280	29.280	29.280	27.367	1
2025-08-21	28.920	28.950	28.770	28.770	26.890	101
2025-08-20	28.280	28.950	28.280	28.920	27.030	112
2025-08-19	28.530	28.530	28.530	28.530	26.666	101
2025-08-18	27.570	27.870	27.540	27.870	26.049	306
2025-08-15	26.340	27.660	26.340	27.570	25.769	45
2025-08-14	27.450	27.750	27.360	27.750	25.937	172
2025-08-13	26.580	27.030	26.580	27.030	25.264	46
2025-08-12	26.490	26.520	26.350	26.520	24.787	71
2025-08-11	26.350	26.970	26.350	26.880	25.124	45

← NewerPage 5 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.