WPP plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	28.350	28.350	26.640	26.640	24.899	267
2025-08-07	29.340	29.340	29.340	29.340	27.423	0
2025-08-06	29.340	29.340	29.340	29.340	27.423	1
2025-08-05	29.640	29.640	29.640	29.640	27.703	1
2025-08-04	29.330	29.430	29.310	29.400	27.479	196
2025-08-01	30.790	30.790	29.650	29.650	27.713	163
2025-07-31	30.480	30.480	30.480	30.480	28.489	0
2025-07-30	30.480	30.480	30.480	30.480	28.489	10
2025-07-29	31.150	31.150	30.870	30.870	28.853	81
2025-07-28	32.460	32.460	32.460	32.460	30.339	1
2025-07-25	32.430	32.460	32.430	32.460	30.339	4
2025-07-24	31.840	32.820	31.840	32.820	30.676	2
2025-07-23	32.250	32.490	32.250	32.490	30.367	28
2025-07-22	32.000	32.000	31.920	32.000	29.909	488
2025-07-21	30.990	30.990	30.990	30.990	28.965	1
2025-07-18	31.140	31.380	31.140	31.380	29.330	162
2025-07-17	30.690	30.690	30.690	30.690	28.685	0
2025-07-16	30.810	31.050	30.690	30.690	28.685	101
2025-07-15	31.560	31.560	31.170	31.230	29.190	141
2025-07-14	31.470	31.470	31.000	31.170	29.133	346
2025-07-11	32.100	32.100	31.470	31.470	29.414	432
2025-07-10	32.460	32.460	32.460	32.460	30.339	553
2025-07-09	35.000	35.000	31.880	32.360	30.246	968
2025-07-08	38.540	39.040	38.500	39.040	36.489	23
2025-07-07	39.060	39.060	38.560	38.560	36.041	35
2025-07-04	39.320	39.320	39.320	39.320	36.751	0
2025-07-03	39.320	39.320	39.320	39.320	36.751	5
2025-07-02	38.800	39.160	38.800	39.160	36.601	12
2025-07-01	39.000	39.000	38.200	38.200	35.704	39
2025-06-30	38.440	38.440	38.440	38.440	35.928	1
2025-06-27	38.640	38.640	38.600	38.600	36.078	7
2025-06-26	38.280	38.280	38.280	38.280	35.779	2
2025-06-25	38.200	38.280	38.080	38.280	35.779	31
2025-06-24	39.640	39.640	39.640	39.640	37.050	6
2025-06-23	38.960	38.960	38.800	38.800	36.265	5
2025-06-20	38.880	38.880	38.780	38.880	36.340	11
2025-06-18	38.600	38.600	38.440	38.440	35.928	109
2025-06-17	40.000	40.000	38.950	38.950	36.405	141
2025-06-16	40.880	41.120	40.520	40.640	37.985	359
2025-06-13	41.780	41.780	41.360	41.360	38.658	21
2025-06-12	41.780	41.780	41.780	41.780	39.050	0
2025-06-11	41.780	41.780	41.780	41.780	39.050	22
2025-06-10	40.960	41.800	40.960	41.600	38.882	462
2025-06-09	41.240	41.280	40.920	40.920	38.246	285
2025-06-06	43.010	43.010	43.010	43.010	40.200	0
2025-06-05	43.310	43.310	43.010	43.010	40.200	4
2025-06-04	44.670	46.980	44.670	46.500	41.792	491
2025-06-03	44.650	45.100	44.650	45.030	40.471	953
2025-06-02	45.800	45.800	44.900	45.600	40.983	650
2025-05-30	45.900	46.400	45.900	46.220	41.540	233
2025-05-29	46.200	46.200	45.600	46.100	41.433	30
2025-05-28	44.850	46.050	44.850	45.950	41.298	223
2025-05-27	45.750	45.800	45.750	45.770	41.136	185
2025-05-26	47.000	47.000	45.750	45.750	41.118	80
2025-05-23	45.750	45.750	45.700	45.750	41.118	118
2025-05-22	45.040	45.080	44.880	44.880	40.336	156
2025-05-21	45.650	45.650	45.050	45.050	40.489	271
2025-05-20	46.040	46.060	46.040	46.050	41.388	203
2025-05-19	45.200	45.600	45.050	45.600	40.983	55
2025-05-16	44.900	45.250	44.900	45.200	40.624	203

← NewerPage 6 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.