WPP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	785.00	785.00	766.20	771.00	612.02	3,638,875
2022-10-04	758.80	782.40	754.69	782.40	621.07	3,328,581
2022-10-03	739.00	751.00	727.00	749.40	594.88	7,271,490
2022-09-30	734.60	755.21	733.36	750.00	595.35	5,359,568
2022-09-29	751.80	757.20	724.20	731.80	580.91	4,371,110
2022-09-28	747.60	760.80	734.60	757.60	601.39	3,272,227
2022-09-27	773.60	784.41	754.80	754.80	599.16	2,854,395
2022-09-26	762.00	770.00	757.80	761.20	604.24	3,102,845
2022-09-23	772.60	778.80	751.60	759.60	602.97	2,123,751
2022-09-22	763.80	788.62	761.40	774.40	614.72	3,123,487
2022-09-21	765.60	781.60	761.20	777.00	616.79	2,917,125
2022-09-20	774.40	785.40	770.60	775.40	615.52	4,008,323
2022-09-16	762.80	805.00	756.00	767.00	608.85	5,832,227
2022-09-15	765.20	778.20	761.20	769.20	610.59	2,153,223
2022-09-14	776.20	785.20	756.60	756.60	600.59	3,276,847
2022-09-13	795.40	805.00	784.00	784.60	622.82	2,439,511
2022-09-12	772.60	797.80	770.60	797.60	633.14	2,891,820
2022-09-09	751.40	775.20	751.40	771.20	612.18	2,129,680
2022-09-08	742.20	751.80	739.80	748.00	593.77	3,162,987
2022-09-07	735.80	742.40	730.20	742.40	589.32	2,904,835
2022-09-06	732.20	755.20	730.45	743.80	590.43	3,632,629
2022-09-05	732.20	735.40	722.40	731.00	580.27	2,509,483
2022-09-02	730.20	745.60	723.60	743.20	589.96	3,992,796
2022-09-01	740.00	740.20	719.60	725.80	576.14	3,182,898
2022-08-31	744.60	748.40	737.00	744.40	590.91	10,448,280
2022-08-30	741.80	755.00	740.80	742.80	589.64	3,025,807
2022-08-26	764.40	765.20	743.60	743.60	590.27	3,925,444
2022-08-25	766.40	770.00	757.80	760.80	603.93	2,207,630
2022-08-24	764.80	766.40	752.00	764.00	606.47	2,903,099
2022-08-23	773.80	781.80	765.40	766.40	608.37	2,648,808
2022-08-22	810.00	815.20	783.80	783.80	622.18	3,118,994
2022-08-19	813.40	815.40	802.60	815.40	647.27	4,537,817
2022-08-18	817.40	835.04	807.60	811.00	643.77	5,482,109
2022-08-17	833.20	836.80	819.20	819.20	650.28	4,285,004
2022-08-16	827.00	836.00	822.20	833.20	661.40	2,927,919
2022-08-15	816.00	824.60	805.00	824.60	654.57	2,456,918
2022-08-12	821.40	822.00	811.40	811.80	644.41	1,814,110
2022-08-11	815.80	824.80	793.80	822.00	652.51	3,829,967
2022-08-10	793.80	815.00	793.00	815.00	646.95	10,732,020
2022-08-09	820.00	822.80	797.60	798.00	633.46	3,031,679
2022-08-08	804.00	821.60	794.80	816.80	648.38	6,623,368
2022-08-05	890.00	890.00	812.60	814.60	646.63	9,147,778
2022-08-04	886.00	902.20	883.00	892.80	708.71	4,633,479
2022-08-03	878.80	884.80	867.80	881.80	699.98	2,042,664
2022-08-02	882.00	882.00	866.00	879.20	697.91	2,272,768
2022-08-01	886.60	889.60	873.80	880.00	698.55	1,548,353
2022-07-29	876.80	894.20	876.00	883.80	701.56	3,787,957
2022-07-28	873.80	876.40	865.00	869.20	689.97	2,064,480
2022-07-27	858.20	878.20	857.20	869.60	690.29	5,624,637
2022-07-26	868.20	872.40	852.80	852.80	676.96	3,601,867
2022-07-25	870.80	879.00	862.20	870.00	690.61	2,427,082
2022-07-22	861.00	881.20	853.20	871.60	691.88	3,475,942
2022-07-21	860.60	877.60	859.60	869.80	690.45	4,111,486
2022-07-20	851.00	865.62	843.00	853.80	677.75	2,624,246
2022-07-19	809.00	842.00	806.40	835.20	662.98	3,633,276
2022-07-18	802.80	812.60	801.00	811.00	643.77	5,667,306
2022-07-15	774.40	800.20	769.40	797.40	632.98	2,440,809
2022-07-14	787.60	792.40	769.40	773.20	613.77	2,824,573
2022-07-13	792.40	793.67	773.60	787.00	624.72	5,547,417
2022-07-12	784.80	795.40	776.40	795.20	631.23	4,356,434

← NewerPage 18 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.