WPP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	819.80	823.40	817.14	820.20	664.59	718,994
2022-12-29	812.80	822.20	806.40	820.60	664.91	2,767,244
2022-12-28	820.00	825.20	815.40	816.20	661.34	1,046,304
2022-12-23	820.60	821.60	814.20	816.60	661.67	578,867
2022-12-22	820.20	831.40	817.40	817.40	662.32	1,379,020
2022-12-21	803.60	821.60	802.40	820.80	665.07	3,264,850
2022-12-20	790.80	800.40	789.20	799.80	648.06	4,152,596
2022-12-19	802.00	807.80	796.60	800.00	648.22	2,032,851
2022-12-16	811.60	813.60	790.80	798.20	646.76	6,975,789
2022-12-15	830.60	830.60	813.40	813.40	659.08	3,406,006
2022-12-14	830.40	833.40	825.80	832.00	674.15	1,907,597
2022-12-13	806.20	842.60	806.20	831.20	673.50	2,613,508
2022-12-12	836.00	836.82	822.60	824.80	668.31	2,158,515
2022-12-09	839.00	840.58	827.00	840.00	680.63	2,459,194
2022-12-08	838.40	843.83	833.80	833.80	675.61	2,805,048
2022-12-07	855.20	859.60	840.40	840.40	680.95	2,780,044
2022-12-06	863.80	868.60	857.40	857.40	694.73	1,814,910
2022-12-05	873.60	879.40	859.80	863.20	699.43	3,238,749
2022-12-02	878.20	886.00	871.40	877.00	710.61	1,868,001
2022-12-01	877.40	880.80	871.00	873.80	708.02	2,238,917
2022-11-30	877.40	883.20	865.60	865.60	701.37	5,284,200
2022-11-29	869.20	876.40	868.40	868.40	703.64	1,405,599
2022-11-28	871.80	879.80	871.80	872.40	706.88	1,822,733
2022-11-25	871.60	876.60	869.20	876.60	710.29	1,389,631
2022-11-24	872.60	875.00	866.00	873.20	707.53	1,335,877
2022-11-23	877.60	877.60	866.60	868.40	703.64	3,361,880
2022-11-22	863.00	874.80	861.00	871.20	705.91	4,248,911
2022-11-21	865.20	868.40	861.60	864.20	700.24	3,658,415
2022-11-18	859.80	872.40	859.00	868.80	703.96	3,841,079
2022-11-17	858.00	863.60	840.40	856.60	694.08	3,390,259
2022-11-16	867.00	871.20	853.20	853.20	691.32	4,226,669
2022-11-15	876.20	881.60	868.80	870.40	705.26	4,519,156
2022-11-14	871.20	881.20	865.40	878.60	711.91	3,429,925
2022-11-11	847.80	869.20	844.80	867.40	702.83	3,192,101
2022-11-10	807.60	852.60	807.40	844.00	683.87	4,659,058
2022-11-09	817.40	823.80	814.00	817.60	662.48	3,403,096
2022-11-08	800.00	826.40	792.20	824.80	668.31	3,388,538
2022-11-07	799.40	806.60	793.60	805.60	652.76	2,654,605
2022-11-04	794.00	803.60	787.60	800.00	648.22	5,470,677
2022-11-03	770.80	793.80	765.20	790.40	640.44	4,055,609
2022-11-02	780.80	788.31	770.80	777.40	629.91	4,238,548
2022-11-01	771.80	790.60	771.80	783.80	635.09	3,739,118
2022-10-31	762.20	772.40	755.80	766.00	620.67	2,880,593
2022-10-28	743.40	764.60	739.00	760.00	615.81	3,360,943
2022-10-27	750.00	761.20	749.80	757.00	613.38	2,751,810
2022-10-26	750.20	766.60	738.40	762.00	617.43	7,516,905
2022-10-25	765.00	772.60	757.20	769.60	623.59	4,185,318
2022-10-24	749.00	765.60	745.80	759.40	615.32	3,992,069
2022-10-21	738.80	747.20	727.60	745.60	604.14	2,899,658
2022-10-20	745.60	750.20	733.80	747.00	605.27	5,941,325
2022-10-19	762.40	768.20	749.20	749.20	607.06	4,142,853
2022-10-18	773.00	792.20	759.80	760.80	616.46	7,069,361
2022-10-17	741.00	759.60	738.00	753.80	610.78	4,170,489
2022-10-14	749.40	757.60	738.20	740.20	599.76	3,314,431
2022-10-13	721.40	737.20	713.00	736.80	597.01	2,986,602
2022-10-12	745.00	747.60	730.20	738.00	585.83	2,335,705
2022-10-11	754.60	754.60	741.80	747.00	592.97	2,063,556
2022-10-10	750.80	766.80	749.00	759.80	603.13	1,182,333
2022-10-07	775.80	780.00	753.40	757.60	601.39	3,394,926
2022-10-06	776.00	782.60	771.20	778.40	617.90	2,163,914

← NewerPage 17 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.