WPP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	715.40	716.60	699.60	705.80	600.14	2,107,495
2024-03-07	707.40	716.66	705.07	713.20	606.43	1,891,980
2024-03-06	711.40	716.60	709.12	710.80	604.39	2,648,000
2024-03-05	708.40	712.80	706.75	711.00	604.56	1,816,893
2024-03-04	715.20	716.80	708.80	713.00	606.26	2,624,347
2024-03-01	715.00	717.80	705.60	713.60	606.77	3,183,926
2024-02-29	715.40	724.00	707.13	707.20	601.33	6,313,244
2024-02-28	717.00	720.00	708.00	713.80	606.94	1,840,106
2024-02-27	718.00	725.20	713.40	713.80	606.94	2,303,210
2024-02-26	729.00	734.80	715.60	726.60	617.82	2,412,176
2024-02-23	718.40	730.20	705.80	730.00	620.71	4,881,358
2024-02-22	749.40	779.00	730.60	730.60	621.22	5,936,817
2024-02-21	798.20	798.20	774.40	780.40	663.57	4,850,419
2024-02-20	781.40	790.60	780.60	788.20	670.20	1,749,364
2024-02-19	778.60	784.40	777.20	783.00	665.78	2,412,166
2024-02-16	773.60	784.00	773.60	782.00	664.93	2,300,084
2024-02-15	774.00	775.40	766.80	770.20	654.89	1,904,806
2024-02-14	758.20	774.80	758.20	765.40	650.81	3,656,113
2024-02-13	775.60	776.80	753.00	755.60	642.48	2,000,272
2024-02-12	783.40	786.40	773.00	778.00	661.53	2,204,838
2024-02-09	783.60	788.60	779.65	780.20	663.40	1,780,807
2024-02-08	781.80	790.40	777.80	783.40	666.12	1,550,507
2024-02-07	787.60	793.80	781.40	781.80	664.76	5,199,105
2024-02-06	774.80	783.80	774.10	781.80	664.76	1,226,886
2024-02-05	772.40	781.40	769.80	773.00	657.28	1,769,171
2024-02-02	779.00	790.00	775.40	775.40	659.32	1,982,039
2024-02-01	764.20	784.80	763.20	769.00	653.87	2,911,503
2024-01-31	792.80	796.80	769.80	771.40	655.91	4,562,482
2024-01-30	824.00	834.40	778.60	795.60	676.49	4,713,032
2024-01-29	770.20	784.40	766.60	780.60	663.74	3,581,271
2024-01-26	768.00	778.40	762.80	768.60	653.53	2,065,994
2024-01-25	755.00	767.40	755.00	766.00	651.32	1,954,287
2024-01-24	752.60	759.40	749.80	754.40	641.46	2,779,690
2024-01-23	730.80	750.60	726.20	745.40	633.81	4,405,032
2024-01-22	724.40	732.20	723.20	728.00	619.01	2,306,724
2024-01-19	733.60	736.00	719.20	720.80	612.89	2,600,051
2024-01-18	717.20	729.60	713.20	727.80	618.84	1,959,429
2024-01-17	722.40	724.00	705.60	718.40	610.85	2,703,078
2024-01-16	725.40	736.80	724.80	729.20	620.03	2,402,544
2024-01-15	728.00	736.00	727.80	732.60	622.92	3,293,293
2024-01-12	735.00	743.00	728.00	728.80	619.69	2,271,014
2024-01-11	757.00	757.00	727.60	729.00	619.86	5,224,770
2024-01-10	752.00	765.00	748.80	759.40	645.71	2,809,353
2024-01-09	772.60	772.60	754.80	754.80	641.80	2,771,108
2024-01-08	767.40	772.40	752.40	771.20	655.74	2,138,187
2024-01-05	735.80	783.60	733.00	770.20	654.89	3,978,226
2024-01-04	727.00	742.40	725.92	742.20	631.09	3,198,095
2024-01-03	745.20	752.60	725.60	729.40	620.20	3,401,177
2024-01-02	752.40	753.95	740.00	745.80	634.15	2,011,972
2023-12-29	752.00	754.60	746.40	753.00	640.27	847,363
2023-12-28	756.00	759.20	747.80	752.00	639.42	1,409,386
2023-12-27	753.80	758.60	750.60	754.40	641.46	2,597,330
2023-12-22	752.40	757.20	751.20	751.40	638.91	1,497,417
2023-12-21	750.20	757.00	744.56	753.00	640.27	1,629,252
2023-12-20	757.40	763.60	750.88	759.00	645.37	2,512,485
2023-12-19	740.40	751.40	739.40	749.20	637.04	2,661,790
2023-12-18	741.00	747.00	734.60	743.00	631.77	2,049,020
2023-12-15	751.40	762.60	744.80	750.60	638.23	8,273,125
2023-12-14	738.40	758.80	734.40	753.80	640.95	3,653,221
2023-12-13	726.20	733.00	720.60	723.60	615.27	2,544,153

← NewerPage 12 of 22 · 1,265 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.