WPP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	370.00	377.49	365.00	365.00	340.63	4,885,137
2025-08-08	390.40	392.90	367.50	367.50	342.96	8,848,353
2025-08-07	393.40	397.20	381.00	391.80	365.64	8,994,550
2025-08-06	405.00	405.70	401.30	402.10	375.25	3,186,609
2025-08-05	401.30	405.50	401.30	403.60	376.65	4,227,366
2025-08-04	401.50	404.90	399.00	401.50	374.69	3,398,190
2025-08-01	407.80	410.00	402.40	403.40	376.46	3,546,143
2025-07-31	400.80	412.40	400.80	410.00	382.62	4,383,045
2025-07-30	414.20	415.40	409.00	409.00	381.69	3,877,456
2025-07-29	420.20	423.35	415.00	415.00	387.29	6,557,039
2025-07-28	441.80	443.30	424.00	424.00	395.69	2,778,358
2025-07-25	433.20	437.80	428.30	432.90	403.99	3,575,548
2025-07-24	435.30	440.10	431.40	436.10	406.98	3,531,338
2025-07-23	430.90	433.90	427.00	430.00	401.29	4,789,060
2025-07-22	414.50	426.40	414.00	425.80	397.37	3,683,046
2025-07-21	418.30	418.30	411.50	413.80	386.17	2,718,909
2025-07-18	415.10	421.00	413.70	418.60	390.65	4,011,441
2025-07-17	418.30	421.90	408.10	413.80	386.17	4,613,621
2025-07-16	415.00	420.30	410.20	411.70	384.21	4,244,545
2025-07-15	421.90	435.30	417.90	420.40	392.33	11,748,160
2025-07-14	415.50	419.80	414.00	414.60	386.92	5,519,273
2025-07-11	430.50	431.10	415.60	420.80	392.70	6,787,340
2025-07-10	436.20	447.40	433.30	433.40	404.46	8,431,760
2025-07-09	456.50	465.90	426.00	428.60	399.98	16,481,109
2025-07-08	518.80	530.42	517.00	527.60	492.37	3,606,466
2025-07-07	522.00	524.80	519.40	520.60	485.84	1,683,686
2025-07-04	531.00	532.00	522.80	524.20	489.20	1,578,125
2025-07-03	530.60	537.20	530.00	533.60	497.97	3,005,078
2025-07-02	522.60	533.60	521.33	529.00	493.68	4,642,296
2025-07-01	511.20	523.80	510.81	523.80	488.82	3,856,100
2025-06-30	514.80	515.80	509.00	512.60	478.37	4,016,716
2025-06-27	507.60	517.20	507.20	516.20	481.73	4,293,557
2025-06-26	504.80	508.80	504.20	506.20	472.40	4,410,745
2025-06-25	517.80	518.80	503.80	505.00	471.28	4,001,406
2025-06-24	532.00	537.00	516.60	522.00	487.14	3,600,559
2025-06-23	516.20	526.00	516.20	522.40	487.52	1,632,624
2025-06-20	521.80	526.80	518.40	521.60	486.77	7,241,856
2025-06-19	515.80	522.00	513.62	517.00	482.48	2,250,088
2025-06-18	529.00	529.40	518.80	521.40	486.58	2,795,094
2025-06-17	541.00	547.80	525.80	531.20	495.73	3,221,799
2025-06-16	546.20	552.40	539.78	546.20	509.73	2,760,473
2025-06-13	554.20	556.00	548.00	551.00	514.21	2,948,814
2025-06-12	553.00	559.80	553.00	558.00	520.74	2,939,977
2025-06-11	548.60	563.00	545.00	555.80	518.69	5,546,918
2025-06-10	545.00	554.80	531.20	553.20	516.26	5,441,326
2025-06-09	550.80	555.40	540.80	543.40	507.12	5,062,692
2025-06-06	558.60	561.20	556.80	558.80	521.49	1,813,865
2025-06-05	554.60	564.79	553.64	557.60	520.37	3,533,359
2025-06-04	586.20	589.00	579.40	581.40	519.81	3,166,295
2025-06-03	582.20	586.20	575.20	585.20	523.20	2,909,993
2025-06-02	593.40	599.70	574.00	582.20	520.52	4,427,553
2025-05-30	599.20	603.40	596.58	599.40	535.90	5,180,874
2025-05-29	598.40	603.00	596.40	600.80	537.15	1,354,390
2025-05-28	598.80	603.60	595.20	595.60	532.50	1,552,534
2025-05-27	598.40	605.40	596.80	600.00	536.44	1,588,114
2025-05-23	592.60	601.40	581.20	591.60	528.93	3,552,737
2025-05-22	590.40	595.20	586.60	592.60	529.82	2,683,967
2025-05-21	601.60	604.89	596.40	598.60	535.19	2,356,466
2025-05-20	601.20	611.80	599.40	608.40	543.95	2,399,674
2025-05-19	593.00	600.00	591.60	598.80	535.36	2,645,435

← NewerPage 6 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.