WPP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	733.00	742.00	731.80	737.00	626.66	2,306,510
2023-12-11	721.60	735.40	716.00	734.40	624.45	1,841,302
2023-12-08	718.80	726.20	708.40	722.60	614.42	2,435,799
2023-12-07	723.00	731.60	705.40	720.20	612.38	2,147,297
2023-12-06	717.60	732.80	713.00	727.20	618.33	2,053,927
2023-12-05	713.00	723.20	706.40	718.60	611.02	1,948,070
2023-12-04	710.00	726.00	706.40	723.00	614.76	2,187,539
2023-12-01	710.20	712.20	702.00	710.80	604.39	1,242,060
2023-11-30	704.00	716.80	701.80	706.80	600.99	4,603,833
2023-11-29	699.80	704.80	696.20	703.00	597.75	3,613,572
2023-11-28	700.20	700.60	693.20	698.80	594.18	1,723,271
2023-11-27	707.60	712.17	702.40	707.40	601.50	1,630,219
2023-11-24	704.20	708.80	700.20	706.80	600.99	1,086,387
2023-11-23	707.00	709.00	700.38	704.60	599.12	747,036
2023-11-22	703.00	710.40	698.40	706.40	600.65	2,370,396
2023-11-21	707.80	712.80	699.40	701.60	596.56	2,439,027
2023-11-20	713.60	716.80	703.60	709.20	603.03	1,897,209
2023-11-17	700.20	713.00	691.80	713.00	606.26	2,521,520
2023-11-16	713.20	722.20	697.00	698.20	593.67	3,496,126
2023-11-15	720.60	737.60	715.60	715.60	608.47	4,997,284
2023-11-14	700.00	715.60	695.20	714.80	607.79	3,672,980
2023-11-13	704.20	707.00	693.40	700.40	595.54	2,517,890
2023-11-10	722.40	722.40	699.20	701.20	596.22	3,635,098
2023-11-09	715.40	727.60	709.60	726.60	617.82	1,782,191
2023-11-08	709.40	723.80	706.80	718.20	610.68	1,915,575
2023-11-07	724.20	728.80	716.20	719.00	611.36	2,586,772
2023-11-06	742.80	749.00	723.44	723.80	615.44	3,618,143
2023-11-03	731.60	751.40	730.00	744.00	632.62	2,570,650
2023-11-02	715.00	736.40	715.00	727.80	618.84	3,639,328
2023-11-01	710.60	716.20	704.20	711.40	604.90	2,530,842
2023-10-31	698.00	711.60	698.00	706.60	600.82	3,248,617
2023-10-30	700.40	716.60	690.60	698.20	593.67	2,165,321
2023-10-27	682.80	698.40	681.00	695.20	591.12	2,557,332
2023-10-26	660.00	695.20	656.00	684.40	581.94	6,552,919
2023-10-25	695.00	701.60	685.60	691.00	587.55	3,571,677
2023-10-24	697.80	701.20	686.80	696.20	591.97	4,137,849
2023-10-23	677.60	698.40	672.80	696.20	591.97	2,043,655
2023-10-20	696.20	699.40	675.40	681.20	579.22	4,322,076
2023-10-19	710.40	711.20	701.20	701.20	596.22	7,851,226
2023-10-18	722.00	729.80	709.40	711.40	604.90	1,944,931
2023-10-17	722.20	731.80	719.00	725.00	616.46	2,030,541
2023-10-16	716.20	725.40	710.20	725.00	616.46	2,211,931
2023-10-13	734.40	736.00	713.00	713.00	606.26	2,382,301
2023-10-12	737.20	743.00	732.00	735.60	625.47	3,278,354
2023-10-11	741.60	752.20	735.20	746.40	621.90	2,285,296
2023-10-10	736.40	748.40	734.20	744.00	619.90	2,540,299
2023-10-09	722.00	728.80	717.80	728.00	606.57	1,482,933
2023-10-06	725.80	730.80	719.80	729.20	607.57	1,601,283
2023-10-05	719.40	724.40	714.80	719.00	599.07	1,629,989
2023-10-04	711.60	723.60	708.20	718.00	598.24	1,542,216
2023-10-03	705.20	719.80	703.20	716.60	597.07	2,650,508
2023-10-02	734.80	736.40	708.80	710.00	591.57	2,264,491
2023-09-29	726.60	740.40	724.00	733.00	610.74	4,493,337
2023-09-28	725.00	727.20	710.80	724.80	603.91	3,741,449
2023-09-27	724.20	732.60	723.40	725.60	604.57	3,102,633
2023-09-26	729.00	732.40	723.40	728.40	606.91	2,890,326
2023-09-25	739.40	741.00	729.40	734.00	611.57	1,988,006
2023-09-22	744.60	752.80	741.60	741.80	618.07	3,236,722
2023-09-21	736.40	756.80	736.40	750.80	625.57	2,372,543
2023-09-20	762.20	766.80	731.80	750.00	624.90	4,255,258

← NewerPage 13 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.