WPP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	298.10	306.10	297.20	301.80	287.51	3,455,612
2026-01-29	308.00	310.30	295.50	296.50	282.46	3,433,330
2026-01-28	308.80	312.70	306.40	307.10	292.56	2,470,544
2026-01-27	322.50	325.80	309.90	310.20	295.52	3,281,523
2026-01-26	322.90	330.90	321.10	321.10	305.90	2,865,799
2026-01-23	322.20	326.20	319.60	322.30	307.04	2,373,360
2026-01-22	314.20	327.50	310.40	323.90	308.57	3,306,114
2026-01-21	307.70	316.20	306.20	310.10	295.42	3,149,704
2026-01-20	308.20	312.30	305.20	307.60	293.04	2,164,538
2026-01-19	312.30	315.00	308.80	310.60	295.90	2,539,816
2026-01-16	321.00	324.80	315.50	315.60	300.66	4,038,255
2026-01-15	329.80	330.60	320.30	322.10	306.85	3,599,385
2026-01-14	322.00	329.20	312.70	327.40	311.90	4,167,647
2026-01-13	327.90	333.10	320.80	321.10	305.90	3,148,680
2026-01-12	348.00	348.50	326.90	326.90	311.43	5,062,358
2026-01-09	343.80	349.80	340.40	349.80	333.24	4,539,133
2026-01-08	338.10	341.70	328.50	339.20	323.14	3,522,371
2026-01-07	349.80	351.00	340.10	340.20	324.10	3,947,250
2026-01-06	345.90	355.00	340.90	349.10	332.57	4,476,281
2026-01-05	342.80	343.20	335.30	339.50	323.43	3,080,932
2026-01-02	342.90	342.90	331.85	337.50	321.52	3,634,159
2025-12-31	338.30	341.90	335.10	337.50	321.52	1,149,944
2025-12-30	335.20	342.30	333.10	340.80	324.67	2,867,988
2025-12-29	328.80	336.60	326.90	333.00	317.24	2,199,971
2025-12-24	327.80	329.30	324.50	327.20	311.71	999,898
2025-12-23	330.30	331.40	326.30	329.50	313.90	2,468,893
2025-12-22	333.30	336.30	326.10	328.70	313.14	1,941,952
2025-12-19	336.70	342.50	334.40	334.40	318.57	28,078,520
2025-12-18	336.90	341.50	333.10	339.40	323.33	3,914,686
2025-12-17	333.00	340.90	327.84	338.50	322.48	6,229,978
2025-12-16	335.80	336.80	330.80	333.90	318.09	4,076,188
2025-12-15	330.50	339.18	328.81	336.40	320.48	8,027,107
2025-12-12	331.30	333.80	326.90	330.50	314.86	6,651,535
2025-12-11	318.10	329.20	313.80	327.80	312.28	4,893,822
2025-12-10	322.00	327.90	316.60	318.10	303.04	4,362,274
2025-12-09	301.20	320.14	301.20	317.20	302.19	6,383,529
2025-12-08	296.20	298.90	291.90	298.50	284.37	4,599,958
2025-12-05	290.60	300.80	290.50	295.30	281.32	5,371,390
2025-12-04	288.40	294.20	286.50	290.90	277.13	4,800,214
2025-12-03	288.80	290.97	283.00	286.30	272.75	8,056,166
2025-12-02	295.30	299.40	288.80	289.20	275.51	6,021,309
2025-12-01	302.60	303.95	292.30	298.70	284.56	6,247,657
2025-11-28	301.30	304.80	298.24	303.80	289.42	3,927,526
2025-11-27	300.70	302.20	297.00	299.10	284.94	6,125,500
2025-11-26	301.80	304.70	296.60	301.70	287.42	3,695,512
2025-11-25	303.40	310.27	303.10	304.50	290.09	7,717,630
2025-11-24	306.00	312.90	300.60	303.00	288.66	89,496,008
2025-11-21	293.00	303.44	286.20	303.20	288.85	12,669,970
2025-11-20	314.60	318.53	299.40	299.40	285.23	14,653,720
2025-11-19	313.20	318.20	310.90	313.60	298.76	7,279,642
2025-11-18	306.00	315.40	303.70	311.70	296.95	15,755,560
2025-11-17	302.00	325.18	292.60	320.10	304.95	13,145,860
2025-11-14	282.10	288.30	277.20	288.30	274.65	10,329,120
2025-11-13	296.60	296.60	282.60	286.50	272.94	7,611,899
2025-11-12	302.30	303.70	294.30	298.70	284.56	18,533,160
2025-11-11	298.00	308.86	292.28	303.00	288.66	9,731,395
2025-11-10	282.00	288.60	280.40	286.90	273.32	6,285,695
2025-11-07	266.10	280.70	266.10	279.10	265.89	9,445,763
2025-11-06	272.20	276.90	270.30	270.30	257.51	13,430,290
2025-11-05	268.90	273.85	266.50	268.90	256.17	7,183,516

← NewerPage 4 of 22 · 1,264 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.