WPP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	752.80	765.00	751.92	765.00	637.40	2,702,649
2023-09-18	769.60	769.60	746.40	752.60	627.07	2,612,032
2023-09-15	776.60	778.20	771.40	772.60	643.73	6,483,458
2023-09-14	767.40	768.80	752.40	767.40	639.40	3,199,275
2023-09-13	760.20	771.80	759.40	769.60	641.23	2,124,468
2023-09-12	771.00	775.00	760.00	761.60	634.57	2,165,736
2023-09-11	766.20	770.80	762.20	768.00	639.90	1,796,961
2023-09-08	756.20	763.60	752.20	760.60	633.73	1,843,665
2023-09-07	757.20	765.00	753.40	755.00	629.07	2,270,050
2023-09-06	752.60	768.16	752.60	765.00	637.40	2,175,859
2023-09-05	767.20	771.40	764.80	766.80	638.90	2,182,956
2023-09-04	774.60	780.00	771.40	772.40	643.57	1,435,039
2023-09-01	765.40	775.20	765.40	770.40	641.90	4,621,952
2023-08-31	765.40	768.56	760.40	765.80	638.07	9,031,539
2023-08-30	766.00	767.80	758.60	764.60	637.07	1,518,909
2023-08-29	756.60	764.40	753.00	761.40	634.40	8,483,648
2023-08-25	745.20	753.20	744.40	747.60	622.90	1,270,568
2023-08-24	758.00	760.00	746.60	748.60	623.74	1,169,109
2023-08-23	746.60	754.20	743.60	751.40	626.07	2,026,026
2023-08-22	746.40	748.20	742.00	744.80	620.57	4,435,109
2023-08-21	742.80	749.40	739.40	740.80	617.24	1,939,748
2023-08-18	737.40	744.60	729.40	744.60	620.40	3,080,069
2023-08-17	744.20	744.40	735.60	737.80	614.74	2,747,727
2023-08-16	761.00	761.20	748.40	749.60	624.57	3,427,066
2023-08-15	776.80	777.00	758.00	761.60	634.57	2,380,202
2023-08-14	776.60	779.20	770.00	775.20	645.90	3,723,128
2023-08-11	779.20	789.67	778.00	779.60	649.57	3,218,871
2023-08-10	795.20	797.40	785.40	791.60	659.56	2,174,408
2023-08-09	797.00	797.00	787.40	790.60	658.73	3,274,181
2023-08-08	800.00	801.60	791.60	792.80	660.56	3,619,662
2023-08-07	809.60	822.60	802.40	808.60	673.73	3,635,633
2023-08-04	796.80	818.10	779.60	818.00	681.56	7,902,268
2023-08-03	844.20	850.20	831.60	847.20	705.89	3,678,086
2023-08-02	837.00	850.00	831.20	850.00	708.22	4,073,769
2023-08-01	859.00	859.00	843.20	851.20	709.22	1,869,100
2023-07-31	846.60	858.20	841.20	851.60	709.56	2,829,131
2023-07-28	857.60	857.60	843.60	850.40	708.56	1,552,828
2023-07-27	844.20	865.48	841.20	858.60	715.39	3,298,148
2023-07-26	822.20	839.60	819.40	839.00	699.06	6,028,147
2023-07-25	811.20	824.00	806.00	824.00	686.56	4,387,447
2023-07-24	814.20	815.60	802.20	811.80	676.39	4,836,526
2023-07-21	864.40	868.40	826.60	828.00	689.89	3,457,956
2023-07-20	859.60	878.60	858.14	864.40	720.22	2,771,489
2023-07-19	868.60	878.20	851.20	860.00	716.55	4,619,747
2023-07-18	851.00	874.20	848.80	873.80	728.05	2,488,023
2023-07-17	840.20	850.60	838.09	850.00	708.22	2,154,827
2023-07-14	846.40	851.40	844.20	846.00	704.89	1,344,820
2023-07-13	843.40	849.60	842.20	847.00	705.72	1,825,533
2023-07-12	826.80	846.60	824.70	842.80	702.22	3,779,748
2023-07-11	817.20	825.48	812.20	825.00	687.39	1,717,534
2023-07-10	810.00	816.40	807.20	815.20	679.23	1,719,560
2023-07-07	806.80	814.20	798.85	814.20	678.39	1,909,288
2023-07-06	824.60	831.60	807.20	808.40	673.56	2,911,568
2023-07-05	832.20	835.40	824.80	830.60	692.06	2,480,880
2023-07-04	839.20	843.43	834.20	838.20	698.39	3,095,346
2023-07-03	817.40	838.40	816.80	838.40	698.56	2,342,093
2023-06-30	816.80	826.00	811.40	823.40	686.06	3,941,940
2023-06-29	857.40	857.40	815.60	816.80	680.56	3,123,133
2023-06-28	853.60	853.60	847.60	851.20	709.22	2,382,460
2023-06-27	846.00	851.20	839.40	845.80	704.72	3,757,042

← NewerPage 14 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.