WPP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	786.40	789.40	777.60	785.20	623.29	2,893,225
2022-07-08	793.20	800.60	783.20	800.60	635.52	3,507,907
2022-07-07	789.20	790.00	775.00	784.60	622.82	4,141,121
2022-07-06	774.60	785.20	774.40	780.60	619.64	3,372,787
2022-07-05	793.60	801.82	753.60	761.60	604.56	6,188,778
2022-07-04	830.20	834.60	805.20	805.20	639.17	2,250,225
2022-07-01	819.00	834.00	815.32	823.20	653.46	2,732,580
2022-06-30	809.60	828.60	808.20	824.60	654.57	5,311,572
2022-06-29	818.00	830.20	818.00	820.00	650.92	11,955,150
2022-06-28	836.00	839.18	821.60	828.80	657.90	5,636,243
2022-06-27	811.80	832.20	811.40	827.40	656.79	2,621,038
2022-06-24	785.60	810.40	783.60	810.00	642.98	2,970,378
2022-06-23	818.80	821.16	783.20	783.20	621.71	3,298,906
2022-06-22	816.60	822.20	808.40	821.40	652.03	7,114,949
2022-06-21	839.00	848.20	825.20	828.60	657.75	3,311,354
2022-06-20	814.00	836.80	813.81	835.40	663.14	1,554,788
2022-06-17	800.00	821.60	792.40	810.00	642.98	11,153,260
2022-06-16	822.40	825.60	796.00	797.00	632.66	4,545,016
2022-06-15	823.60	844.77	819.20	826.80	656.32	3,831,211
2022-06-14	846.00	847.00	817.40	818.00	649.33	4,621,596
2022-06-13	834.80	842.80	825.00	835.40	663.14	5,695,956
2022-06-10	864.40	868.00	840.80	844.00	669.97	3,258,351
2022-06-09	894.00	898.36	867.66	871.80	692.04	4,224,513
2022-06-08	921.40	922.40	907.60	912.80	709.74	3,107,422
2022-06-07	936.80	945.00	918.00	918.00	713.78	5,656,274
2022-06-06	928.20	945.40	928.00	939.80	730.73	6,303,739
2022-06-01	931.40	939.40	922.40	922.80	717.52	3,427,003
2022-05-31	929.60	930.29	915.80	920.60	715.80	5,818,696
2022-05-30	931.00	944.40	927.40	933.60	725.91	2,221,584
2022-05-27	919.20	927.40	914.91	926.40	720.31	2,779,328
2022-05-26	904.00	924.08	902.40	919.20	714.72	5,003,036
2022-05-25	885.20	911.80	876.00	905.20	703.83	6,019,253
2022-05-24	940.80	943.86	875.20	875.60	680.82	7,405,348
2022-05-23	946.00	969.80	945.00	965.40	750.64	6,057,561
2022-05-20	956.60	976.00	952.20	960.60	746.91	3,981,628
2022-05-19	971.20	971.80	940.60	948.20	737.26	5,356,462
2022-05-18	998.60	1,011.29	968.00	968.00	752.66	4,059,523
2022-05-17	992.00	1,001.50	987.60	997.00	775.21	2,770,890
2022-05-16	978.40	989.40	971.40	985.80	766.50	2,541,623
2022-05-13	970.20	985.40	966.20	984.60	765.57	4,134,164
2022-05-12	944.60	963.80	939.40	959.20	745.82	4,662,109
2022-05-11	958.60	970.40	946.60	960.40	746.75	3,965,905
2022-05-10	967.80	970.60	949.20	950.40	738.98	2,583,964
2022-05-09	972.40	976.40	951.00	952.20	740.38	2,895,982
2022-05-06	1,005.50	1,005.50	966.60	970.80	754.84	6,069,554
2022-05-05	1,033.00	1,037.50	1,007.50	1,009.50	784.93	2,551,528
2022-05-04	1,017.50	1,024.00	1,010.50	1,012.50	787.26	4,443,553
2022-05-03	1,004.00	1,021.00	992.60	1,014.50	788.82	5,363,278
2022-04-29	997.80	1,015.00	993.40	1,005.00	781.43	8,328,584
2022-04-28	986.20	992.20	978.80	992.20	771.48	6,176,728
2022-04-27	1,025.00	1,025.00	976.00	976.40	759.19	6,734,515
2022-04-26	1,012.50	1,014.32	990.00	990.00	769.77	5,336,127
2022-04-25	992.40	1,015.00	990.60	1,000.50	777.93	4,595,713
2022-04-22	1,021.50	1,022.00	1,009.50	1,011.50	786.48	4,802,674
2022-04-21	1,005.00	1,037.50	997.20	1,025.50	797.37	8,597,496
2022-04-20	982.60	1,005.50	974.00	1,004.00	780.65	4,379,345
2022-04-19	979.00	981.80	963.40	977.80	760.28	4,048,097
2022-04-14	977.40	983.00	961.40	978.00	760.44	5,147,855
2022-04-13	962.80	985.40	962.80	976.40	759.19	5,194,865
2022-04-12	963.20	979.00	957.60	971.80	755.61	3,322,470

← NewerPage 19 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.