WPP plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	56.400	56.400	56.300	56.300	50.600	6
2025-02-12	55.680	55.680	55.680	55.680	50.043	10
2025-02-11	56.460	56.460	56.460	56.460	50.744	0
2025-02-10	56.460	56.460	56.460	56.460	50.744	0
2025-02-07	56.460	56.460	56.460	56.460	50.744	0
2025-02-06	56.460	56.460	56.460	56.460	50.744	1
2025-02-05	55.000	55.000	55.000	55.000	49.432	0
2025-02-04	55.000	55.000	55.000	55.000	49.432	18
2025-02-03	55.900	55.900	55.900	55.900	50.240	0
2025-01-31	56.760	56.760	55.900	55.900	50.240	22
2025-01-30	56.850	57.190	56.700	56.850	51.094	11
2025-01-29	62.550	62.550	62.550	62.550	56.217	0
2025-01-28	62.550	62.550	62.550	62.550	56.217	0
2025-01-27	62.550	62.550	62.550	62.550	56.217	0
2025-01-24	62.550	62.550	62.550	62.550	56.217	0
2025-01-23	62.550	62.550	62.550	62.550	56.217	0
2025-01-22	62.550	62.550	62.550	62.550	56.217	0
2025-01-21	62.550	62.550	62.550	62.550	56.217	0
2025-01-20	62.550	62.550	62.550	62.550	56.217	0
2025-01-17	62.550	62.550	62.550	62.550	56.217	0
2025-01-16	62.550	62.550	62.550	62.550	56.217	0
2025-01-15	62.550	62.550	62.550	62.550	56.217	0
2025-01-14	62.550	62.550	62.550	62.550	56.217	0
2025-01-13	62.550	62.550	62.550	62.550	56.217	0
2025-01-10	62.550	62.550	62.550	62.550	56.217	0
2025-01-09	62.550	62.550	62.550	62.550	56.217	0
2025-01-08	62.550	62.550	62.550	62.550	56.217	0
2025-01-07	62.550	62.550	62.550	62.550	56.217	0
2025-01-06	62.550	62.550	62.550	62.550	56.217	0
2025-01-03	62.400	62.550	62.400	62.550	56.217	4
2025-01-02	64.360	64.360	64.360	64.360	57.844	0
2024-12-30	64.360	64.360	64.360	64.360	57.844	0
2024-12-27	64.500	64.500	64.320	64.360	57.844	18
2024-12-26	61.740	61.740	61.740	61.740	55.489	0
2024-12-23	61.740	61.740	61.740	61.740	55.489	0
2024-12-20	61.740	61.740	61.740	61.740	55.489	0
2024-12-19	61.740	61.740	61.740	61.740	55.489	0
2024-12-18	61.740	61.740	61.740	61.740	55.489	0
2024-12-17	61.740	61.740	61.740	61.740	55.489	0
2024-12-16	61.740	61.740	61.740	61.740	55.489	0
2024-12-13	61.740	61.740	61.740	61.740	55.489	0
2024-12-12	61.740	61.740	61.740	61.740	55.489	0
2024-12-11	61.740	61.740	61.740	61.740	55.489	0
2024-12-10	61.740	61.740	61.740	61.740	55.489	0
2024-12-09	61.740	61.740	61.740	61.740	55.489	0
2024-12-06	61.740	61.740	61.740	61.740	55.489	0
2024-12-05	61.740	61.740	61.740	61.740	55.489	0
2024-12-04	61.740	61.740	61.740	61.740	55.489	0
2024-12-03	61.740	61.740	61.740	61.740	55.489	0
2024-12-02	61.740	61.740	61.740	61.740	55.489	0
2024-11-29	61.740	61.740	61.740	61.740	55.489	0
2024-11-28	61.740	61.740	61.740	61.740	55.489	0
2024-11-27	61.740	61.740	61.740	61.740	55.489	0
2024-11-26	61.740	61.740	61.740	61.740	55.489	65
2024-11-25	61.740	61.740	61.670	61.670	55.426	12
2024-11-22	60.900	60.900	60.900	60.900	54.734	2
2024-11-21	60.100	60.100	60.050	60.050	53.970	4
2024-11-19	59.600	59.600	59.500	59.500	53.476	12
2024-11-18	59.540	59.540	59.540	59.540	53.512	2
2024-11-14	61.600	61.600	61.400	61.400	55.184	39

← NewerPage 8 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.