WPP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	272.20	276.80	269.27	271.90	259.03	8,531,030
2025-11-03	285.00	288.90	274.70	274.90	261.89	7,965,463
2025-10-31	292.80	301.40	286.90	287.50	273.89	9,691,978
2025-10-30	336.90	336.90	294.40	302.50	288.18	16,620,840
2025-10-29	362.40	366.20	356.40	360.60	343.53	4,407,298
2025-10-28	363.00	367.90	360.10	365.00	347.72	3,848,613
2025-10-27	359.70	362.60	354.80	362.40	345.25	2,756,027
2025-10-24	359.20	363.10	352.60	361.10	344.01	2,429,715
2025-10-23	360.70	366.50	360.70	362.80	345.63	1,984,308
2025-10-22	358.80	368.00	354.00	366.90	349.53	5,232,451
2025-10-21	347.50	356.20	343.60	356.20	339.34	6,170,574
2025-10-20	348.70	350.40	342.30	347.60	331.15	7,777,208
2025-10-17	354.50	356.20	350.50	351.40	334.77	3,524,463
2025-10-16	356.90	358.20	352.00	357.40	340.48	3,055,573
2025-10-15	343.60	352.40	343.60	352.20	335.53	4,525,516
2025-10-14	340.00	355.90	337.00	340.00	323.91	5,229,067
2025-10-13	338.10	347.50	336.20	340.30	324.19	3,484,782
2025-10-10	349.40	354.60	339.60	339.60	323.52	7,157,998
2025-10-09	363.40	366.10	345.90	345.90	329.53	5,011,735
2025-10-08	363.90	371.00	361.80	367.60	343.05	3,455,706
2025-10-07	371.00	371.80	364.60	366.50	342.03	3,401,108
2025-10-06	368.50	377.80	366.20	370.80	346.04	3,309,030
2025-10-03	360.20	370.80	359.60	369.60	344.92	3,545,243
2025-10-02	370.80	371.90	359.60	360.40	336.34	3,657,475
2025-10-01	367.00	375.50	366.20	370.80	346.04	4,236,027
2025-09-30	360.10	368.10	354.10	367.80	343.24	5,956,043
2025-09-29	361.10	367.51	358.10	364.00	339.69	2,851,709
2025-09-26	351.20	360.50	350.54	357.80	333.91	4,140,398
2025-09-25	354.90	359.34	351.60	351.60	328.12	2,403,212
2025-09-24	358.40	359.70	353.60	355.90	332.14	2,453,276
2025-09-23	358.50	367.79	358.50	360.60	336.52	3,334,076
2025-09-22	358.30	365.30	356.40	359.10	335.12	2,942,300
2025-09-19	378.30	379.70	358.20	360.70	336.62	16,308,070
2025-09-18	386.30	387.70	378.85	380.40	355.00	4,670,506
2025-09-17	385.50	392.40	381.40	389.90	363.87	3,401,773
2025-09-16	394.80	400.30	373.40	383.60	357.99	6,793,007
2025-09-15	401.10	403.70	396.30	397.50	370.96	3,820,949
2025-09-12	398.30	401.00	395.70	399.30	372.64	3,791,341
2025-09-11	398.40	401.80	394.70	394.70	368.34	3,848,783
2025-09-10	403.10	409.50	397.50	398.50	371.89	3,022,882
2025-09-09	403.80	407.00	399.30	403.30	376.37	2,972,958
2025-09-08	395.20	402.70	395.20	401.10	374.32	2,647,846
2025-09-05	398.70	404.30	396.10	398.80	372.17	2,526,420
2025-09-04	394.90	405.80	394.70	397.40	370.86	4,371,421
2025-09-03	388.80	396.10	387.10	393.20	366.94	3,232,777
2025-09-02	392.60	395.50	388.40	388.40	362.47	2,920,646
2025-09-01	392.40	396.60	390.00	393.40	367.13	1,970,749
2025-08-29	392.60	396.90	389.90	390.90	364.80	4,895,706
2025-08-28	393.40	400.90	391.80	393.00	366.76	2,849,139
2025-08-27	390.50	393.60	387.60	391.60	365.45	3,187,132
2025-08-26	404.20	404.20	391.20	391.20	365.08	12,029,970
2025-08-22	393.30	402.70	392.00	401.10	374.32	2,515,936
2025-08-21	394.00	396.00	389.80	393.80	367.50	3,314,996
2025-08-20	385.70	395.06	383.35	394.10	367.78	6,895,598
2025-08-19	378.10	390.10	377.95	388.10	362.19	3,068,397
2025-08-18	375.80	378.90	371.50	378.40	353.13	3,471,454
2025-08-15	375.60	378.70	371.90	376.10	350.99	4,509,861
2025-08-14	368.90	377.90	365.50	372.40	347.53	4,477,531
2025-08-13	362.50	369.60	358.90	367.00	342.49	5,524,341
2025-08-12	367.30	371.30	360.00	363.00	338.76	5,527,323

← NewerPage 5 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.