WPP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 777.00 | 781.20 | 764.60 | 778.80 | 682.86 | 2,146,629 |
| 2024-06-05 | 815.40 | 818.20 | 806.00 | 806.60 | 685.84 | 1,578,373 |
| 2024-06-04 | 816.20 | 816.20 | 803.20 | 812.00 | 690.44 | 1,660,220 |
| 2024-06-03 | 829.80 | 830.80 | 816.40 | 816.40 | 694.18 | 1,592,149 |
| 2024-05-31 | 822.20 | 828.00 | 816.79 | 816.80 | 694.52 | 8,492,517 |
| 2024-05-30 | 801.40 | 822.67 | 796.00 | 821.00 | 698.09 | 1,903,682 |
| 2024-05-29 | 826.00 | 826.00 | 808.20 | 808.20 | 687.21 | 5,034,790 |
| 2024-05-28 | 829.60 | 834.80 | 826.40 | 830.60 | 706.25 | 1,847,137 |
| 2024-05-24 | 814.20 | 827.00 | 814.20 | 823.40 | 700.13 | 941,911 |
| 2024-05-23 | 818.40 | 825.60 | 815.60 | 822.00 | 698.94 | 5,205,561 |
| 2024-05-22 | 837.20 | 844.60 | 816.00 | 818.80 | 696.22 | 3,042,263 |
| 2024-05-21 | 843.00 | 844.80 | 830.60 | 839.40 | 713.73 | 1,487,863 |
| 2024-05-20 | 846.40 | 853.40 | 845.60 | 847.40 | 720.54 | 1,614,257 |
| 2024-05-17 | 852.60 | 856.60 | 844.60 | 848.00 | 721.05 | 1,974,489 |
| 2024-05-16 | 849.20 | 856.80 | 847.00 | 855.00 | 727.00 | 3,100,452 |
| 2024-05-15 | 847.00 | 852.20 | 838.00 | 845.40 | 718.84 | 1,949,184 |
| 2024-05-14 | 844.60 | 850.42 | 842.40 | 846.60 | 719.86 | 1,563,643 |
| 2024-05-13 | 843.80 | 854.00 | 843.80 | 844.40 | 717.99 | 1,702,544 |
| 2024-05-10 | 832.80 | 847.80 | 827.12 | 845.60 | 719.01 | 3,430,704 |
| 2024-05-09 | 834.40 | 840.40 | 831.20 | 831.20 | 706.76 | 1,095,103 |
| 2024-05-08 | 826.40 | 836.60 | 825.00 | 835.20 | 710.16 | 1,495,251 |
| 2024-05-07 | 817.40 | 832.60 | 815.60 | 825.60 | 702.00 | 2,536,534 |
| 2024-05-03 | 804.20 | 821.60 | 804.20 | 812.60 | 690.95 | 2,246,930 |
| 2024-05-02 | 805.40 | 808.80 | 800.20 | 804.20 | 683.80 | 4,266,922 |
| 2024-05-01 | 809.00 | 815.60 | 804.60 | 807.00 | 686.18 | 924,385 |
| 2024-04-30 | 820.60 | 825.80 | 807.40 | 808.20 | 687.21 | 3,548,198 |
| 2024-04-29 | 813.60 | 822.20 | 810.34 | 817.20 | 694.86 | 5,298,286 |
| 2024-04-26 | 802.00 | 820.60 | 800.00 | 812.40 | 690.78 | 6,863,091 |
| 2024-04-25 | 782.00 | 797.00 | 774.60 | 796.40 | 677.17 | 4,602,137 |
| 2024-04-24 | 799.60 | 804.40 | 796.80 | 803.80 | 683.46 | 2,792,223 |
| 2024-04-23 | 795.60 | 804.60 | 794.20 | 796.60 | 677.34 | 3,238,308 |
| 2024-04-22 | 784.60 | 804.20 | 778.41 | 789.20 | 671.05 | 5,636,898 |
| 2024-04-19 | 766.00 | 778.80 | 764.80 | 774.20 | 658.30 | 4,739,458 |
| 2024-04-18 | 770.00 | 774.20 | 764.40 | 771.40 | 655.91 | 5,188,381 |
| 2024-04-17 | 751.00 | 762.80 | 750.20 | 762.20 | 648.09 | 2,929,252 |
| 2024-04-16 | 753.60 | 758.20 | 744.60 | 755.20 | 642.14 | 3,586,795 |
| 2024-04-15 | 767.60 | 775.40 | 761.20 | 764.40 | 649.96 | 3,148,258 |
| 2024-04-12 | 769.00 | 772.00 | 760.60 | 765.60 | 650.98 | 4,401,154 |
| 2024-04-11 | 760.40 | 773.80 | 751.20 | 762.60 | 648.43 | 4,566,328 |
| 2024-04-10 | 759.40 | 774.00 | 749.60 | 755.20 | 642.14 | 4,330,736 |
| 2024-04-09 | 733.40 | 755.40 | 730.40 | 751.20 | 638.74 | 3,937,167 |
| 2024-04-08 | 723.20 | 737.40 | 722.40 | 737.40 | 627.00 | 3,002,340 |
| 2024-04-05 | 728.40 | 732.93 | 719.80 | 722.80 | 614.59 | 3,010,629 |
| 2024-04-04 | 737.20 | 747.00 | 733.00 | 738.40 | 627.85 | 6,729,283 |
| 2024-04-03 | 734.20 | 739.60 | 731.40 | 735.60 | 625.47 | 1,819,888 |
| 2024-04-02 | 748.80 | 748.80 | 733.60 | 736.20 | 625.98 | 2,818,095 |
| 2024-03-28 | 742.60 | 759.80 | 739.60 | 753.60 | 640.78 | 3,103,227 |
| 2024-03-27 | 742.00 | 742.20 | 726.00 | 739.80 | 629.05 | 3,622,067 |
| 2024-03-26 | 735.80 | 744.00 | 735.60 | 741.20 | 630.24 | 1,693,512 |
| 2024-03-25 | 741.40 | 743.67 | 736.20 | 739.00 | 628.37 | 2,288,451 |
| 2024-03-22 | 730.00 | 748.87 | 729.80 | 742.00 | 630.92 | 3,946,979 |
| 2024-03-21 | 714.20 | 728.20 | 708.60 | 728.20 | 619.18 | 3,146,144 |
| 2024-03-20 | 702.40 | 703.80 | 696.60 | 702.20 | 597.07 | 2,028,587 |
| 2024-03-19 | 702.20 | 706.00 | 698.00 | 701.80 | 596.73 | 3,447,384 |
| 2024-03-18 | 704.20 | 710.00 | 702.15 | 705.00 | 599.46 | 1,565,088 |
| 2024-03-15 | 701.40 | 709.60 | 701.00 | 707.20 | 601.33 | 6,389,776 |
| 2024-03-14 | 711.80 | 715.40 | 700.20 | 704.20 | 598.77 | 2,764,678 |
| 2024-03-13 | 718.00 | 718.00 | 706.60 | 713.00 | 606.26 | 2,236,242 |
| 2024-03-12 | 717.60 | 720.00 | 713.80 | 719.60 | 611.87 | 2,339,518 |
| 2024-03-11 | 701.40 | 710.20 | 696.80 | 710.20 | 603.88 | 2,036,386 |
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.