WPP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	836.20	842.80	831.20	838.60	698.72	2,975,322
2023-06-23	855.40	856.00	833.60	840.40	700.22	1,814,019
2023-06-22	844.80	853.20	841.12	846.80	705.56	2,130,119
2023-06-21	852.60	858.00	848.40	851.80	709.72	1,545,037
2023-06-20	860.40	864.20	852.80	858.40	715.22	1,889,086
2023-06-19	871.20	875.00	860.80	863.20	719.22	1,499,304
2023-06-16	870.00	878.80	870.00	875.00	729.05	8,551,811
2023-06-15	870.40	874.40	865.40	870.00	724.89	1,781,942
2023-06-14	874.00	877.60	868.80	874.80	728.89	1,858,747
2023-06-13	875.00	875.80	866.78	874.40	728.55	4,200,944
2023-06-12	861.60	873.84	861.40	871.00	725.72	3,282,481
2023-06-09	866.20	870.20	856.20	862.20	718.39	1,960,820
2023-06-08	861.40	867.75	857.00	865.00	720.72	2,008,187
2023-06-07	881.60	889.80	878.00	886.60	718.39	1,541,381
2023-06-06	873.00	884.00	871.20	880.40	713.36	3,219,173
2023-06-05	887.00	889.40	869.60	873.20	707.53	1,562,169
2023-06-02	868.40	880.20	867.80	879.00	712.23	1,962,532
2023-06-01	854.60	866.80	853.80	864.40	700.40	1,817,473
2023-05-31	873.60	874.40	852.00	853.80	691.81	5,694,745
2023-05-30	887.60	901.60	876.20	877.60	711.10	3,273,149
2023-05-26	867.80	876.80	863.20	873.00	707.37	1,283,414
2023-05-25	872.80	873.40	860.20	865.80	701.53	2,029,710
2023-05-24	883.80	886.00	867.20	873.60	707.85	1,824,790
2023-05-23	900.00	900.80	890.80	894.40	724.71	1,884,669
2023-05-22	891.40	900.00	889.60	897.40	727.14	1,410,446
2023-05-19	896.60	899.20	891.40	894.40	724.71	1,572,313
2023-05-18	894.80	897.20	888.40	894.40	724.71	1,659,958
2023-05-17	878.80	891.40	878.40	888.40	719.85	1,947,935
2023-05-16	889.00	893.59	881.40	884.40	716.61	2,812,984
2023-05-15	901.40	904.20	883.80	893.40	723.90	5,399,406
2023-05-12	895.00	900.40	891.00	895.20	725.36	5,917,218
2023-05-11	890.20	898.80	882.20	890.60	721.63	1,601,220
2023-05-10	895.60	901.23	886.00	888.60	720.01	2,396,548
2023-05-09	893.40	900.20	887.40	897.40	727.14	3,348,735
2023-05-05	878.20	889.00	872.80	889.00	720.33	2,376,868
2023-05-04	890.80	891.66	855.40	864.20	700.24	3,719,133
2023-05-03	914.80	918.40	899.80	901.40	730.38	2,222,635
2023-05-02	929.60	936.00	910.80	910.80	738.00	3,115,642
2023-04-28	913.40	927.20	909.80	927.20	751.28	3,000,512
2023-04-27	943.20	955.60	913.60	916.20	742.37	3,588,148
2023-04-26	943.20	957.00	934.00	957.00	775.43	3,158,808
2023-04-25	953.00	953.00	941.80	947.00	767.33	1,840,418
2023-04-24	959.40	965.60	954.80	958.00	776.24	1,979,543
2023-04-21	953.80	961.00	946.80	961.00	778.67	2,114,051
2023-04-20	949.00	960.00	944.60	957.00	775.43	2,087,154
2023-04-19	963.80	971.40	953.20	954.40	773.32	1,507,464
2023-04-18	962.80	970.40	958.00	967.20	783.70	1,609,457
2023-04-17	950.60	960.60	950.20	960.00	777.86	2,130,937
2023-04-14	944.80	958.40	940.80	951.00	770.57	3,245,290
2023-04-13	937.60	945.22	936.80	942.00	763.28	1,622,685
2023-04-12	931.60	942.20	930.70	939.20	761.01	2,383,202
2023-04-11	941.60	948.40	930.80	931.20	754.53	2,014,153
2023-04-06	929.40	939.20	925.95	933.40	756.31	1,298,373
2023-04-05	953.00	953.00	925.80	926.80	750.96	1,795,494
2023-04-04	963.80	964.80	949.00	953.80	772.84	1,713,458
2023-04-03	964.40	965.00	955.60	956.60	775.11	1,689,246
2023-03-31	955.00	961.40	947.60	958.60	776.73	2,523,992
2023-03-30	946.80	958.80	943.40	955.00	773.81	1,680,072
2023-03-29	935.00	947.20	931.80	944.20	765.06	4,086,688
2023-03-28	933.60	936.32	912.60	919.00	744.64	1,857,701

← NewerPage 15 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.