WPP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	274.00	275.00	254.55	258.40	246.17	5,327,131
2026-04-27	258.90	262.80	256.84	259.00	246.74	5,464,417
2026-04-24	259.10	264.40	254.70	259.75	247.45	2,737,843
2026-04-23	265.20	267.65	259.35	260.65	248.31	3,336,079
2026-04-22	271.00	273.90	264.30	267.05	254.41	5,987,169
2026-04-21	265.05	269.85	264.10	267.00	254.36	4,172,596
2026-04-20	268.75	270.80	262.65	265.00	252.46	4,068,185
2026-04-17	269.60	276.20	268.25	271.25	258.41	4,922,758
2026-04-16	265.40	272.55	262.42	268.35	255.65	4,935,881
2026-04-15	259.70	263.05	253.00	263.00	250.55	5,237,636
2026-04-14	255.25	263.20	250.78	259.55	247.26	9,005,196
2026-04-13	247.90	253.15	245.45	251.40	239.50	6,077,419
2026-04-10	248.20	257.60	248.15	250.25	238.40	6,341,517
2026-04-09	253.80	254.70	240.85	244.65	233.07	10,496,270
2026-04-08	258.00	261.40	254.40	256.00	243.88	10,499,020
2026-04-07	245.70	258.40	245.14	246.60	234.93	7,929,127
2026-04-02	242.30	243.90	235.30	239.80	228.45	8,909,942
2026-04-01	235.50	240.70	233.50	240.70	229.31	5,468,755
2026-03-31	236.60	239.00	231.20	233.50	222.45	6,319,860
2026-03-30	232.40	234.40	227.10	233.10	222.07	4,550,367
2026-03-27	234.90	234.90	229.40	232.70	221.68	3,061,548
2026-03-26	232.70	236.70	228.20	232.20	221.21	4,729,481
2026-03-25	230.00	234.30	227.00	232.10	221.11	5,714,855
2026-03-24	226.80	232.50	222.90	226.20	215.49	5,056,003
2026-03-23	224.20	231.32	218.50	224.90	214.25	4,798,480
2026-03-20	227.90	230.50	223.20	227.10	216.35	21,207,010
2026-03-19	227.10	230.00	222.00	225.50	214.83	5,001,674
2026-03-18	235.50	237.50	224.30	227.40	216.64	8,506,015
2026-03-17	237.00	242.20	235.10	237.10	225.88	4,951,902
2026-03-16	239.70	243.40	234.70	235.90	224.73	5,042,858
2026-03-13	236.00	243.40	231.83	238.00	226.73	6,367,592
2026-03-12	253.80	255.50	235.20	235.20	224.07	7,576,102
2026-03-11	259.00	259.70	253.30	255.40	243.31	3,610,665
2026-03-10	262.80	265.60	253.80	256.20	244.07	5,427,422
2026-03-09	256.80	266.00	254.80	257.70	245.50	4,755,087
2026-03-06	273.90	276.93	259.80	263.40	250.93	6,824,615
2026-03-05	255.20	273.80	252.40	271.90	259.03	9,329,919
2026-03-04	243.00	255.30	242.50	255.10	243.02	9,427,571
2026-03-03	250.30	253.20	238.00	242.40	230.93	6,912,705
2026-03-02	269.80	275.00	254.00	254.00	241.98	8,018,252
2026-02-27	283.50	287.10	259.70	275.00	261.98	13,009,150
2026-02-26	271.50	294.40	245.40	283.90	270.46	16,662,039
2026-02-25	273.00	280.30	270.60	272.40	259.51	5,397,717
2026-02-24	271.30	279.20	268.30	271.50	258.65	4,305,155
2026-02-23	280.00	281.77	267.00	270.00	257.22	7,387,188
2026-02-20	277.80	284.00	276.52	277.50	264.36	8,050,396
2026-02-19	276.90	282.60	271.80	275.70	262.65	5,240,223
2026-02-18	263.20	273.80	260.68	271.20	258.36	6,786,584
2026-02-17	264.10	272.00	261.80	263.30	250.84	3,673,677
2026-02-16	274.60	278.20	261.96	264.10	251.60	3,069,180
2026-02-13	261.90	275.50	261.30	272.90	259.98	4,800,380
2026-02-12	270.80	274.60	259.30	259.30	247.03	5,552,150
2026-02-11	282.70	283.07	268.00	268.00	255.31	5,939,860
2026-02-10	272.00	283.60	271.30	282.90	269.51	6,998,381
2026-02-09	274.70	277.50	263.40	268.30	255.60	4,147,621
2026-02-06	257.50	268.70	254.60	267.80	255.12	7,419,988
2026-02-05	261.70	297.00	257.00	260.30	247.98	8,560,776
2026-02-04	263.00	267.90	255.50	257.20	245.03	11,306,840
2026-02-03	297.00	298.00	267.00	267.00	254.36	9,993,147
2026-02-02	300.70	302.60	292.73	302.60	288.28	5,310,775

← NewerPage 3 of 5 · 252 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.