WPP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-17 | 1,194.50 | 1,221.50 | 1,192.00 | 1,217.50 | 946.66 | 1,889,549 |
| 2022-01-14 | 1,179.50 | 1,198.50 | 1,177.82 | 1,188.50 | 924.11 | 2,376,182 |
| 2022-01-13 | 1,177.50 | 1,193.00 | 1,177.50 | 1,187.50 | 923.33 | 2,646,987 |
| 2022-01-12 | 1,177.00 | 1,183.00 | 1,166.00 | 1,183.00 | 919.83 | 2,702,962 |
| 2022-01-11 | 1,158.00 | 1,185.50 | 1,156.00 | 1,166.50 | 907.00 | 3,792,996 |
| 2022-01-10 | 1,167.50 | 1,173.50 | 1,149.50 | 1,155.00 | 898.06 | 2,881,826 |
| 2022-01-07 | 1,166.00 | 1,170.65 | 1,146.00 | 1,166.50 | 907.00 | 3,904,257 |
| 2022-01-06 | 1,134.50 | 1,179.00 | 1,134.50 | 1,164.50 | 905.45 | 4,825,638 |
| 2022-01-05 | 1,139.00 | 1,161.00 | 1,136.50 | 1,160.00 | 901.95 | 3,926,399 |
| 2022-01-04 | 1,127.00 | 1,150.50 | 1,126.90 | 1,146.00 | 891.06 | 4,719,529 |
| 2021-12-31 | 1,119.00 | 1,127.50 | 1,115.00 | 1,119.50 | 870.46 | 839,223 |
| 2021-12-30 | 1,128.00 | 1,135.05 | 1,127.00 | 1,129.50 | 878.23 | 1,352,307 |
| 2021-12-29 | 1,124.50 | 1,142.50 | 1,124.50 | 1,129.00 | 877.84 | 2,091,716 |
| 2021-12-24 | 1,126.00 | 1,129.00 | 1,114.50 | 1,120.00 | 870.85 | 812,216 |
| 2021-12-23 | 1,112.50 | 1,118.00 | 1,108.50 | 1,113.00 | 865.40 | 2,855,747 |
| 2021-12-22 | 1,102.50 | 1,111.00 | 1,100.00 | 1,108.50 | 861.90 | 2,477,252 |
| 2021-12-21 | 1,095.50 | 1,102.50 | 1,087.38 | 1,100.00 | 855.30 | 1,949,198 |
| 2021-12-20 | 1,069.50 | 1,090.00 | 1,062.50 | 1,087.00 | 845.19 | 2,276,424 |
| 2021-12-17 | 1,080.50 | 1,095.50 | 1,080.00 | 1,091.00 | 848.30 | 5,544,958 |
| 2021-12-16 | 1,093.00 | 1,093.00 | 1,072.00 | 1,088.50 | 846.35 | 8,704,034 |
| 2021-12-15 | 1,094.50 | 1,098.00 | 1,068.00 | 1,072.00 | 833.52 | 2,562,022 |
| 2021-12-14 | 1,098.00 | 1,101.26 | 1,089.00 | 1,092.00 | 849.08 | 1,879,559 |
| 2021-12-13 | 1,108.00 | 1,119.00 | 1,093.50 | 1,093.50 | 850.24 | 3,125,672 |
| 2021-12-10 | 1,094.00 | 1,105.00 | 1,091.85 | 1,095.00 | 851.41 | 2,124,475 |
| 2021-12-09 | 1,106.50 | 1,116.17 | 1,102.00 | 1,102.50 | 857.24 | 3,433,597 |
| 2021-12-08 | 1,092.00 | 1,108.00 | 1,089.25 | 1,103.00 | 857.63 | 3,448,611 |
| 2021-12-07 | 1,087.00 | 1,104.50 | 1,079.50 | 1,095.00 | 851.41 | 3,220,449 |
| 2021-12-06 | 1,071.50 | 1,082.50 | 1,061.75 | 1,081.50 | 840.91 | 5,278,889 |
| 2021-12-03 | 1,070.50 | 1,079.00 | 1,063.50 | 1,065.00 | 828.08 | 2,996,672 |
| 2021-12-02 | 1,057.00 | 1,063.50 | 1,045.00 | 1,057.50 | 822.25 | 2,287,233 |
| 2021-12-01 | 1,047.00 | 1,073.00 | 1,042.00 | 1,072.50 | 833.91 | 3,954,006 |
| 2021-11-30 | 1,057.50 | 1,058.06 | 1,036.50 | 1,042.00 | 810.20 | 9,055,158 |
| 2021-11-29 | 1,066.50 | 1,080.00 | 1,060.50 | 1,060.50 | 824.58 | 3,848,768 |
| 2021-11-26 | 1,067.50 | 1,082.50 | 1,051.50 | 1,053.50 | 819.14 | 3,059,038 |
| 2021-11-25 | 1,101.50 | 1,120.50 | 1,101.50 | 1,115.50 | 867.35 | 1,773,468 |
| 2021-11-24 | 1,105.50 | 1,118.00 | 1,097.50 | 1,106.50 | 860.35 | 2,359,807 |
| 2021-11-23 | 1,096.50 | 1,115.50 | 1,096.50 | 1,104.50 | 858.79 | 2,480,460 |
| 2021-11-22 | 1,102.50 | 1,111.00 | 1,096.50 | 1,108.50 | 861.90 | 2,842,956 |
| 2021-11-19 | 1,114.50 | 1,116.50 | 1,091.50 | 1,101.50 | 856.46 | 3,081,823 |
| 2021-11-18 | 1,112.50 | 1,121.00 | 1,109.00 | 1,112.00 | 864.63 | 2,085,300 |
| 2021-11-17 | 1,102.00 | 1,120.00 | 1,098.50 | 1,112.50 | 865.02 | 3,539,741 |
| 2021-11-16 | 1,095.50 | 1,109.50 | 1,093.00 | 1,102.50 | 857.24 | 6,099,212 |
| 2021-11-15 | 1,099.50 | 1,107.55 | 1,094.50 | 1,096.50 | 852.57 | 4,060,243 |
| 2021-11-12 | 1,107.50 | 1,116.50 | 1,104.50 | 1,109.00 | 862.29 | 3,860,322 |
| 2021-11-11 | 1,105.00 | 1,116.50 | 1,104.00 | 1,109.00 | 862.29 | 2,517,706 |
| 2021-11-10 | 1,091.50 | 1,108.72 | 1,086.50 | 1,107.00 | 860.74 | 5,593,224 |
| 2021-11-09 | 1,073.00 | 1,099.00 | 1,072.50 | 1,095.00 | 851.41 | 4,358,392 |
| 2021-11-08 | 1,072.50 | 1,081.00 | 1,069.00 | 1,077.00 | 837.41 | 2,295,115 |
| 2021-11-05 | 1,055.50 | 1,090.00 | 1,055.00 | 1,072.50 | 833.91 | 3,027,515 |
| 2021-11-04 | 1,072.50 | 1,073.00 | 1,054.78 | 1,060.00 | 824.19 | 4,277,301 |
| 2021-11-03 | 1,054.50 | 1,067.00 | 1,050.00 | 1,067.00 | 829.64 | 2,238,773 |
| 2021-11-02 | 1,059.00 | 1,059.50 | 1,046.50 | 1,049.50 | 816.03 | 5,958,351 |
| 2021-11-01 | 1,060.00 | 1,065.00 | 1,050.50 | 1,062.50 | 826.14 | 2,849,651 |
| 2021-10-29 | 1,054.00 | 1,067.00 | 1,044.38 | 1,056.00 | 821.08 | 3,736,364 |
| 2021-10-28 | 999.00 | 1,051.25 | 991.80 | 1,044.00 | 811.75 | 6,102,467 |
| 2021-10-27 | 956.80 | 969.00 | 952.98 | 966.20 | 751.26 | 2,852,582 |
| 2021-10-26 | 944.20 | 956.80 | 940.00 | 953.20 | 741.15 | 2,450,748 |
| 2021-10-25 | 954.40 | 955.62 | 941.40 | 943.40 | 733.53 | 2,189,064 |
| 2021-10-22 | 967.00 | 971.40 | 953.40 | 953.40 | 741.31 | 2,589,906 |
| 2021-10-21 | 971.80 | 984.60 | 964.40 | 964.40 | 749.86 | 2,694,211 |
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.