WPP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	924.80	935.20	921.80	929.60	753.23	2,173,480
2023-03-24	939.60	941.80	906.27	917.40	743.34	2,453,498
2023-03-23	947.00	951.80	934.80	945.80	766.36	1,799,993
2023-03-22	953.40	961.20	945.00	953.60	772.68	1,885,888
2023-03-21	931.20	949.20	928.60	949.20	769.11	2,444,532
2023-03-20	909.40	926.80	892.40	922.00	747.07	2,658,799
2023-03-17	945.00	946.40	909.00	916.00	742.21	5,521,706
2023-03-16	935.80	944.00	923.20	939.60	761.33	3,039,662
2023-03-15	963.40	963.40	917.80	921.40	746.59	3,394,706
2023-03-14	953.00	966.80	945.20	966.80	783.37	2,381,491
2023-03-13	985.20	985.20	946.40	950.20	769.92	3,242,177
2023-03-10	1,006.00	1,006.00	975.80	984.60	797.79	3,627,575
2023-03-09	1,027.00	1,031.00	1,010.50	1,011.50	819.59	6,239,518
2023-03-08	1,019.00	1,030.00	1,019.00	1,028.50	833.37	3,675,159
2023-03-07	1,029.50	1,041.00	1,024.50	1,025.00	830.53	1,865,495
2023-03-06	1,034.50	1,039.50	1,026.36	1,032.50	836.61	2,031,247
2023-03-03	1,037.50	1,037.50	1,029.00	1,031.50	835.80	4,676,881
2023-03-02	1,028.50	1,032.00	1,017.00	1,030.50	834.99	2,696,462
2023-03-01	1,016.50	1,045.50	1,016.50	1,034.50	838.23	1,955,223
2023-02-28	1,033.00	1,037.14	1,022.50	1,024.00	829.72	6,892,390
2023-02-27	1,037.50	1,045.50	1,034.27	1,039.00	841.87	2,042,051
2023-02-24	1,052.00	1,056.00	1,027.50	1,031.50	835.80	2,295,296
2023-02-23	1,049.00	1,082.00	1,028.86	1,051.50	852.00	3,791,953
2023-02-22	1,015.50	1,023.00	998.40	1,016.50	823.64	3,634,026
2023-02-21	1,010.00	1,015.50	1,006.00	1,011.00	819.19	2,650,048
2023-02-20	1,014.00	1,018.00	1,002.00	1,010.00	818.38	2,787,934
2023-02-17	1,000.50	1,019.00	998.00	1,009.50	817.97	3,003,403
2023-02-16	1,015.00	1,016.00	998.20	1,003.50	813.11	1,536,209
2023-02-15	992.60	1,004.50	986.00	1,004.00	813.51	2,724,813
2023-02-14	990.00	999.60	984.80	984.80	797.96	1,635,051
2023-02-13	990.00	991.09	977.20	983.60	796.98	2,049,566
2023-02-10	1,002.00	1,005.00	981.00	988.20	800.71	2,408,783
2023-02-09	1,027.00	1,029.00	1,002.50	1,008.50	817.16	3,331,487
2023-02-08	1,015.50	1,024.50	1,007.77	1,021.50	827.69	2,421,750
2023-02-07	1,014.50	1,021.50	1,008.50	1,010.00	818.38	5,181,678
2023-02-06	1,024.00	1,028.50	1,008.00	1,014.50	822.02	2,181,229
2023-02-03	1,018.00	1,035.91	1,012.00	1,033.50	837.42	2,007,999
2023-02-02	1,005.00	1,018.00	990.20	1,017.50	824.45	5,977,484
2023-02-01	945.80	966.00	941.40	958.60	776.73	3,384,402
2023-01-31	944.00	954.20	938.40	943.80	764.74	4,124,894
2023-01-30	944.20	946.60	937.80	944.80	765.55	1,790,698
2023-01-27	940.80	946.60	938.20	946.60	767.00	1,509,500
2023-01-26	936.40	938.60	930.20	937.60	759.71	2,094,230
2023-01-25	939.60	946.78	926.00	929.60	753.23	2,165,284
2023-01-24	923.00	937.60	917.20	937.60	759.71	2,584,497
2023-01-23	917.00	922.00	907.80	918.20	743.99	2,362,112
2023-01-20	920.00	921.80	905.80	913.40	740.10	1,839,203
2023-01-19	931.00	938.60	910.20	915.60	741.89	2,112,240
2023-01-18	924.20	930.00	914.20	917.20	743.18	1,564,926
2023-01-17	938.20	941.20	921.80	924.40	749.02	2,652,969
2023-01-16	926.00	942.60	925.20	940.80	762.30	1,511,690
2023-01-13	920.00	926.71	916.20	923.60	748.37	2,650,816
2023-01-12	903.20	919.60	903.20	919.60	745.13	2,644,543
2023-01-11	880.60	909.40	880.60	901.80	730.70	3,164,481
2023-01-10	884.00	885.73	877.60	880.60	713.53	1,907,465
2023-01-09	866.00	888.60	864.80	885.40	717.42	2,644,231
2023-01-06	858.60	867.00	855.60	863.20	699.43	1,365,967
2023-01-05	852.60	865.02	850.80	857.20	694.57	1,467,729
2023-01-04	838.80	855.40	835.60	854.40	692.30	2,266,275
2023-01-03	819.20	839.00	819.20	834.60	676.25	2,599,216

← NewerPage 16 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.