WPP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	724.80	728.00	722.00	724.20	634.99	4,172,840
2024-08-29	721.80	727.80	721.60	726.40	636.92	1,922,127
2024-08-28	723.60	726.59	720.00	720.60	631.83	1,013,538
2024-08-27	716.00	725.02	715.40	722.40	633.41	968,655
2024-08-23	712.80	720.40	711.20	718.20	629.73	887,243
2024-08-22	706.80	713.80	706.80	711.80	624.12	1,684,099
2024-08-21	709.20	712.20	705.00	707.00	619.91	2,352,091
2024-08-20	711.80	714.40	704.60	708.40	621.14	975,830
2024-08-19	709.40	716.60	707.00	713.20	625.34	2,954,029
2024-08-16	711.00	711.80	702.60	708.80	621.49	1,826,147
2024-08-15	692.00	708.40	689.80	708.40	621.14	2,012,679
2024-08-14	690.80	693.20	685.80	689.00	604.13	2,342,336
2024-08-13	689.80	691.60	681.60	685.60	601.14	1,371,627
2024-08-12	681.20	690.60	679.31	690.20	605.18	1,639,779
2024-08-09	681.80	692.52	678.80	678.80	595.18	2,763,473
2024-08-08	682.80	699.80	680.94	687.00	602.37	2,211,329
2024-08-07	728.60	728.60	689.00	703.00	616.40	5,763,793
2024-08-06	710.40	731.60	703.60	717.00	628.68	3,607,647
2024-08-05	696.00	712.40	692.00	708.00	620.79	2,929,869
2024-08-02	722.40	727.80	710.80	715.00	626.92	3,093,806
2024-08-01	748.20	755.20	731.60	736.20	645.51	3,031,401
2024-07-31	760.60	760.60	748.20	750.60	658.14	2,362,586
2024-07-30	738.60	751.20	738.20	749.60	657.26	1,503,415
2024-07-29	752.20	753.96	738.00	740.40	649.19	1,056,097
2024-07-26	732.80	748.80	730.60	744.60	652.88	2,170,911
2024-07-25	731.20	735.20	714.76	734.60	644.11	1,854,553
2024-07-24	743.80	752.20	739.20	741.40	650.07	2,362,981
2024-07-23	750.80	752.80	740.95	750.20	657.79	2,011,817
2024-07-22	748.00	753.40	743.20	748.80	656.56	2,343,292
2024-07-19	740.20	747.40	736.20	744.00	652.35	4,461,558
2024-07-18	753.00	762.80	735.00	747.00	654.98	4,973,537
2024-07-17	730.00	731.20	720.80	726.40	636.92	2,463,467
2024-07-16	726.80	737.20	722.00	731.00	640.95	4,121,208
2024-07-15	727.80	737.60	723.80	731.40	641.30	1,183,819
2024-07-12	736.60	740.00	726.20	734.40	643.93	1,693,994
2024-07-11	724.60	734.60	718.39	730.80	640.78	2,881,909
2024-07-10	744.00	748.00	727.20	727.20	637.62	2,326,186
2024-07-09	745.80	751.40	737.40	741.00	649.72	3,272,010
2024-07-08	740.40	757.20	735.00	747.20	655.16	2,800,721
2024-07-05	744.60	749.40	735.80	743.80	652.18	1,866,095
2024-07-04	733.00	746.80	725.80	740.40	649.19	1,485,936
2024-07-03	720.40	732.20	714.60	730.20	640.25	2,497,976
2024-07-02	714.80	723.60	705.60	715.80	627.62	2,231,190
2024-07-01	729.80	736.39	717.20	719.20	630.61	2,081,699
2024-06-28	740.00	742.00	721.60	724.40	635.16	2,391,414
2024-06-27	740.20	747.47	734.80	741.00	649.72	2,436,951
2024-06-26	748.60	748.80	727.60	739.40	648.32	5,892,357
2024-06-25	764.40	765.80	743.20	743.80	652.18	2,938,010
2024-06-24	753.40	769.80	749.40	765.20	670.94	5,658,922
2024-06-21	755.80	762.60	741.20	747.60	655.51	9,605,157
2024-06-20	738.80	758.00	737.60	758.00	664.63	2,609,162
2024-06-19	740.00	742.40	735.80	735.80	645.16	1,293,867
2024-06-18	742.60	745.58	739.00	740.80	649.54	2,244,520
2024-06-17	741.20	742.40	732.40	738.00	647.09	1,840,556
2024-06-14	746.80	746.80	731.40	735.40	644.81	2,930,708
2024-06-13	763.20	763.20	740.60	744.40	652.70	2,248,999
2024-06-12	756.60	767.20	755.00	764.00	669.89	2,119,649
2024-06-11	772.80	777.40	752.00	753.00	660.24	2,414,821
2024-06-10	763.40	770.28	760.20	768.00	673.39	1,327,768
2024-06-07	778.80	784.60	762.00	772.20	677.08	1,548,558

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-08	0.0750 GBP
2026-06-04	0.0750 GBP
2025-10-09	0.0750 GBP
2025-06-05	0.2440 GBP
2024-10-10	0.1500 GBP
2024-06-06	0.2440 GBP
2023-10-12	0.1500 GBP
2023-06-08	0.2440 GBP
2022-10-13	0.1500 GBP
2022-06-09	0.1870 GBP
2021-10-14	0.1250 GBP
2021-06-10	0.1400 GBP
2020-10-08	0.1000 GBP
2020-06-11	0.3730 GBP
2019-10-03	0.2270 GBP
2019-06-13	0.3730 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.