WPP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-11 | 968.80 | 982.60 | 964.40 | 973.20 | 756.70 | 5,221,145 |
| 2022-04-08 | 967.00 | 996.20 | 967.00 | 989.20 | 769.14 | 2,684,135 |
| 2022-04-07 | 997.20 | 1,001.00 | 979.85 | 982.80 | 764.17 | 4,694,031 |
| 2022-04-06 | 999.60 | 1,001.50 | 978.80 | 987.20 | 767.59 | 4,795,309 |
| 2022-04-05 | 1,007.50 | 1,010.00 | 989.60 | 998.00 | 775.99 | 4,994,548 |
| 2022-04-04 | 1,007.50 | 1,014.00 | 987.20 | 1,001.00 | 778.32 | 5,247,875 |
| 2022-04-01 | 1,007.50 | 1,018.50 | 991.40 | 1,006.00 | 782.21 | 3,363,992 |
| 2022-03-31 | 1,064.50 | 1,066.50 | 1,002.99 | 1,003.00 | 779.87 | 4,957,140 |
| 2022-03-30 | 1,069.50 | 1,069.50 | 1,044.50 | 1,053.00 | 818.75 | 3,660,930 |
| 2022-03-29 | 1,056.50 | 1,095.50 | 1,048.50 | 1,073.50 | 834.69 | 3,980,152 |
| 2022-03-28 | 1,043.00 | 1,066.00 | 1,036.00 | 1,046.50 | 813.70 | 4,151,608 |
| 2022-03-25 | 1,024.50 | 1,042.00 | 1,013.00 | 1,039.50 | 808.25 | 3,959,994 |
| 2022-03-24 | 1,036.00 | 1,036.00 | 1,011.00 | 1,021.50 | 794.26 | 6,039,484 |
| 2022-03-23 | 1,082.00 | 1,082.00 | 1,031.00 | 1,031.00 | 801.65 | 3,103,604 |
| 2022-03-22 | 1,085.50 | 1,088.00 | 1,067.50 | 1,072.00 | 833.52 | 2,990,301 |
| 2022-03-21 | 1,068.00 | 1,091.00 | 1,067.00 | 1,078.50 | 838.58 | 4,399,596 |
| 2022-03-18 | 1,055.50 | 1,068.00 | 1,041.00 | 1,068.00 | 830.41 | 11,283,790 |
| 2022-03-17 | 1,055.50 | 1,065.00 | 1,036.00 | 1,060.50 | 824.58 | 4,168,925 |
| 2022-03-16 | 1,034.50 | 1,056.00 | 1,029.00 | 1,050.50 | 816.81 | 4,448,616 |
| 2022-03-15 | 986.20 | 1,009.50 | 977.40 | 1,007.00 | 782.98 | 5,589,027 |
| 2022-03-14 | 1,009.50 | 1,022.00 | 997.40 | 1,000.00 | 777.54 | 6,198,635 |
| 2022-03-11 | 993.80 | 1,036.00 | 984.40 | 1,005.00 | 781.43 | 7,572,646 |
| 2022-03-10 | 997.40 | 1,008.00 | 979.60 | 993.20 | 772.25 | 7,218,307 |
| 2022-03-09 | 979.00 | 1,001.50 | 968.80 | 998.00 | 775.99 | 6,793,240 |
| 2022-03-08 | 900.20 | 968.60 | 894.60 | 947.80 | 736.95 | 7,444,903 |
| 2022-03-07 | 893.40 | 943.80 | 868.80 | 919.00 | 714.56 | 6,385,279 |
| 2022-03-04 | 950.20 | 952.80 | 907.80 | 938.20 | 729.49 | 7,472,759 |
| 2022-03-03 | 1,020.00 | 1,020.50 | 961.31 | 962.60 | 748.46 | 4,998,941 |
| 2022-03-02 | 992.80 | 1,026.00 | 989.60 | 1,023.50 | 795.81 | 3,834,177 |
| 2022-03-01 | 1,059.50 | 1,071.00 | 1,002.78 | 1,004.50 | 781.04 | 5,305,867 |
| 2022-02-28 | 1,060.50 | 1,066.00 | 1,028.00 | 1,057.50 | 822.25 | 8,047,769 |
| 2022-02-25 | 1,036.50 | 1,107.00 | 1,030.00 | 1,084.50 | 843.24 | 6,414,248 |
| 2022-02-24 | 1,104.00 | 1,120.60 | 1,025.00 | 1,034.00 | 803.98 | 8,035,058 |
| 2022-02-23 | 1,175.00 | 1,202.00 | 1,173.00 | 1,176.50 | 914.78 | 3,277,152 |
| 2022-02-22 | 1,155.00 | 1,179.00 | 1,152.00 | 1,174.50 | 913.22 | 3,355,297 |
| 2022-02-21 | 1,194.00 | 1,196.50 | 1,176.00 | 1,181.50 | 918.67 | 1,970,089 |
| 2022-02-18 | 1,190.50 | 1,197.50 | 1,182.00 | 1,184.00 | 920.61 | 1,912,599 |
| 2022-02-17 | 1,212.00 | 1,217.50 | 1,184.50 | 1,192.50 | 927.22 | 3,053,673 |
| 2022-02-16 | 1,214.50 | 1,221.50 | 1,206.00 | 1,212.50 | 942.77 | 2,883,461 |
| 2022-02-15 | 1,195.00 | 1,220.00 | 1,189.50 | 1,217.00 | 946.27 | 2,198,200 |
| 2022-02-14 | 1,192.50 | 1,201.14 | 1,181.00 | 1,193.50 | 928.00 | 2,505,373 |
| 2022-02-11 | 1,216.00 | 1,226.00 | 1,213.50 | 1,214.00 | 943.94 | 4,635,988 |
| 2022-02-10 | 1,221.50 | 1,231.50 | 1,213.50 | 1,224.00 | 951.71 | 3,715,462 |
| 2022-02-09 | 1,200.00 | 1,220.00 | 1,192.00 | 1,216.00 | 945.49 | 3,870,725 |
| 2022-02-08 | 1,168.00 | 1,185.50 | 1,164.00 | 1,183.50 | 920.22 | 2,409,569 |
| 2022-02-07 | 1,187.00 | 1,188.50 | 1,160.85 | 1,172.00 | 911.28 | 3,058,765 |
| 2022-02-04 | 1,172.50 | 1,192.50 | 1,170.00 | 1,183.50 | 920.22 | 3,775,091 |
| 2022-02-03 | 1,178.00 | 1,188.00 | 1,156.00 | 1,161.50 | 903.11 | 5,756,205 |
| 2022-02-02 | 1,168.50 | 1,180.50 | 1,165.00 | 1,178.50 | 916.33 | 3,394,732 |
| 2022-02-01 | 1,159.00 | 1,168.13 | 1,158.00 | 1,161.00 | 902.73 | 4,383,444 |
| 2022-01-31 | 1,160.50 | 1,160.50 | 1,142.00 | 1,151.50 | 895.34 | 3,986,889 |
| 2022-01-28 | 1,143.50 | 1,145.50 | 1,122.00 | 1,145.50 | 890.67 | 6,509,527 |
| 2022-01-27 | 1,123.00 | 1,155.50 | 1,117.00 | 1,143.50 | 889.12 | 6,506,612 |
| 2022-01-26 | 1,145.00 | 1,172.00 | 1,144.00 | 1,157.50 | 900.00 | 4,411,561 |
| 2022-01-25 | 1,146.50 | 1,152.00 | 1,116.50 | 1,134.00 | 881.73 | 5,919,002 |
| 2022-01-24 | 1,180.00 | 1,188.50 | 1,144.00 | 1,144.00 | 889.51 | 5,356,314 |
| 2022-01-21 | 1,191.00 | 1,197.00 | 1,179.50 | 1,190.50 | 925.66 | 3,063,908 |
| 2022-01-20 | 1,213.50 | 1,220.00 | 1,194.50 | 1,205.50 | 937.33 | 2,976,167 |
| 2022-01-19 | 1,188.50 | 1,207.50 | 1,188.00 | 1,206.00 | 937.72 | 3,666,886 |
| 2022-01-18 | 1,210.00 | 1,212.00 | 1,196.50 | 1,198.50 | 931.88 | 3,528,233 |
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.