WPP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	773.40	782.17	769.99	772.00	690.22	1,222,364
2025-02-17	767.40	776.80	766.00	775.20	693.08	762,779
2025-02-14	781.00	781.20	772.40	772.40	690.57	2,915,072
2025-02-13	785.40	798.20	777.80	780.40	697.73	1,679,138
2025-02-12	787.40	792.20	770.82	778.00	695.58	2,887,468
2025-02-11	787.40	788.68	780.80	785.80	702.55	2,051,076
2025-02-10	786.60	790.80	784.80	787.80	704.34	930,806
2025-02-07	787.60	789.80	780.80	784.40	701.30	1,827,349
2025-02-06	782.80	791.00	779.80	787.80	704.34	1,485,045
2025-02-05	767.60	778.40	765.80	778.40	695.94	2,002,580
2025-02-04	768.40	773.00	756.60	768.40	687.00	2,751,783
2025-02-03	757.40	769.89	757.40	767.00	685.75	2,316,248
2025-01-31	776.00	777.20	770.00	773.40	691.47	2,105,104
2025-01-30	760.20	776.60	756.80	776.60	694.33	2,755,803
2025-01-29	753.80	759.40	750.00	759.40	678.95	2,228,347
2025-01-28	744.00	759.40	740.00	756.40	676.27	2,266,596
2025-01-27	734.00	744.11	726.60	741.80	663.21	1,908,866
2025-01-24	744.00	749.80	732.60	739.80	661.43	2,330,836
2025-01-23	733.60	738.40	725.40	726.80	649.80	3,784,830
2025-01-22	745.20	752.40	736.20	738.00	659.82	2,012,898
2025-01-21	745.60	748.20	741.20	745.80	666.79	2,021,994
2025-01-20	741.80	746.40	735.80	744.40	665.54	2,849,754
2025-01-17	737.40	753.20	735.40	746.60	667.51	4,485,333
2025-01-16	728.60	732.00	718.40	731.20	653.74	2,324,653
2025-01-15	722.00	732.80	721.80	727.80	650.70	4,951,818
2025-01-14	723.20	732.00	721.00	726.60	649.63	2,980,491
2025-01-13	723.60	728.80	720.20	721.80	645.33	2,318,102
2025-01-10	731.60	748.40	726.40	728.00	650.88	5,215,162
2025-01-09	743.80	744.00	731.80	732.00	654.45	4,184,761
2025-01-08	744.60	761.20	743.40	747.80	668.58	3,558,914
2025-01-07	786.80	786.80	754.20	758.00	677.70	3,703,285
2025-01-06	807.60	808.60	780.80	790.40	706.67	4,006,422
2025-01-03	829.20	833.20	814.00	814.00	727.77	1,829,240
2025-01-02	830.20	836.40	824.60	830.60	742.61	1,263,090
2024-12-31	819.20	829.80	819.00	827.40	739.75	508,506
2024-12-30	824.00	827.60	819.00	820.00	733.13	1,464,829
2024-12-27	830.20	835.20	826.40	828.20	740.46	873,091
2024-12-24	830.20	835.00	829.60	831.20	743.14	418,666
2024-12-23	829.20	831.00	819.20	829.20	741.36	3,987,664
2024-12-20	838.40	839.00	829.20	833.20	744.93	7,717,121
2024-12-19	843.20	847.00	835.40	841.40	752.26	11,200,410
2024-12-18	859.00	861.00	849.40	854.20	763.71	3,614,331
2024-12-17	874.40	875.40	856.00	856.40	765.67	2,044,626
2024-12-16	890.00	890.40	877.40	879.80	786.60	2,184,910
2024-12-13	886.60	893.60	886.60	893.60	798.93	2,711,195
2024-12-12	881.20	890.60	878.80	887.20	793.21	1,500,182
2024-12-11	876.00	882.60	873.20	881.80	788.38	3,850,467
2024-12-10	884.40	884.60	876.48	879.00	785.88	1,534,940
2024-12-09	893.60	903.00	885.20	891.60	797.15	2,944,592
2024-12-06	860.20	869.80	857.80	867.60	775.69	1,802,081
2024-12-05	861.60	866.40	847.20	860.60	769.43	1,923,878
2024-12-04	866.80	871.80	854.80	864.40	772.83	2,730,870
2024-12-03	867.00	878.40	866.40	867.20	775.33	1,983,943
2024-12-02	860.60	869.28	857.00	867.00	775.15	2,049,093
2024-11-29	858.60	868.80	856.00	859.20	768.18	1,994,297
2024-11-28	844.40	865.80	844.40	860.40	769.25	1,915,313
2024-11-27	857.60	859.60	835.60	852.20	761.92	4,237,155
2024-11-26	844.60	853.40	840.40	853.40	762.99	6,370,705
2024-11-25	840.00	849.00	833.00	842.60	753.34	11,135,740
2024-11-22	822.60	833.40	812.80	833.20	744.93	2,837,968

← NewerPage 8 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.