WPP plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	45.000	45.000	45.000	45.000	40.444	50
2025-05-14	45.140	45.140	45.140	45.140	40.570	334
2025-05-13	44.500	44.500	44.500	44.500	39.995	0
2025-05-12	44.500	44.500	44.500	44.500	39.995	0
2025-05-09	44.500	44.500	44.500	44.500	39.995	2
2025-05-08	44.320	44.320	44.280	44.280	39.797	48
2025-05-07	44.400	44.400	44.400	44.400	39.905	1
2025-05-06	44.480	44.480	44.480	44.480	39.977	67
2025-05-05	44.200	44.300	44.200	44.300	39.815	151
2025-05-02	43.960	44.560	43.960	44.560	40.049	235
2025-04-30	43.470	43.470	43.440	43.440	39.042	172
2025-04-29	43.000	43.050	43.000	43.050	38.691	101
2025-04-28	42.500	42.500	42.500	42.500	38.197	12
2025-04-25	42.730	42.730	41.900	41.900	37.658	13
2025-04-24	42.420	42.480	42.300	42.300	38.017	108
2025-04-23	42.000	42.000	42.000	42.000	37.748	15
2025-04-22	41.400	41.500	41.200	41.500	37.298	374
2025-04-17	41.600	41.600	41.600	41.600	37.388	0
2025-04-16	42.010	42.200	41.600	41.600	37.388	13
2025-04-15	42.350	42.880	42.350	42.880	38.539	3
2025-04-14	42.350	42.350	42.350	42.350	38.062	2
2025-04-11	40.520	40.520	40.520	40.520	36.418	0
2025-04-10	40.520	40.520	40.520	40.520	36.418	1
2025-04-09	38.650	40.800	38.520	40.800	36.669	23
2025-04-08	39.480	39.680	39.050	39.050	35.096	9
2025-04-07	39.120	39.610	39.050	39.160	35.195	67
2025-04-04	41.160	41.160	40.280	40.960	36.813	27
2025-04-03	42.400	42.400	41.550	41.550	37.343	3
2025-04-02	41.160	41.160	41.160	41.160	36.993	0
2025-04-01	42.920	42.920	39.900	41.160	36.993	121
2025-03-31	45.000	45.000	43.200	43.480	39.078	71
2025-03-28	45.000	45.000	45.000	45.000	40.444	0
2025-03-27	44.900	45.000	44.900	45.000	40.444	11
2025-03-26	45.300	45.300	45.250	45.250	40.669	2
2025-03-25	45.750	45.750	45.250	45.250	40.669	21
2025-03-24	46.250	46.250	45.660	45.660	41.037	8
2025-03-21	45.560	45.560	45.560	45.560	40.947	0
2025-03-20	45.560	45.560	45.560	45.560	40.947	0
2025-03-19	46.000	46.000	45.560	45.560	40.947	63
2025-03-18	46.000	46.000	46.000	46.000	41.343	0
2025-03-17	46.000	46.000	46.000	46.000	41.343	1
2025-03-14	46.550	46.760	45.750	45.900	41.253	55
2025-03-13	48.130	48.130	47.650	47.650	42.826	4
2025-03-12	47.650	47.650	47.650	47.650	42.826	21
2025-03-11	47.800	47.800	47.700	47.700	42.871	31
2025-03-10	47.800	47.800	47.800	47.800	42.960	1
2025-03-07	47.650	47.700	47.650	47.700	42.871	7
2025-03-06	48.810	50.100	46.350	46.600	41.882	18
2025-03-05	54.600	54.600	54.600	54.600	49.072	0
2025-02-28	54.600	54.600	54.600	54.600	49.072	0
2025-02-27	54.600	54.600	54.600	54.600	49.072	0
2025-02-26	54.600	54.600	54.600	54.600	49.072	0
2025-02-25	54.600	54.600	54.600	54.600	49.072	0
2025-02-24	54.600	54.600	54.600	54.600	49.072	0
2025-02-21	54.600	54.600	54.600	54.600	49.072	0
2025-02-20	54.990	54.990	54.600	54.600	49.072	8
2025-02-19	55.000	55.000	55.000	55.000	49.432	1
2025-02-18	55.990	55.990	55.990	55.990	50.321	0
2025-02-17	55.990	55.990	55.990	55.990	50.321	0
2025-02-14	55.990	55.990	55.990	55.990	50.321	18

← NewerPage 7 of 21 · 1,249 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.