WPP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 822.60 | 833.40 | 812.80 | 833.20 | 744.93 | 2,837,968 |
| 2024-11-21 | 814.40 | 817.40 | 807.00 | 815.20 | 728.84 | 2,228,649 |
| 2024-11-20 | 818.00 | 819.60 | 806.80 | 810.00 | 724.19 | 2,043,539 |
| 2024-11-19 | 817.40 | 825.40 | 808.40 | 815.60 | 729.20 | 2,195,164 |
| 2024-11-18 | 821.00 | 823.00 | 812.40 | 817.80 | 731.16 | 1,927,635 |
| 2024-11-15 | 835.20 | 844.60 | 805.20 | 823.20 | 735.99 | 3,685,676 |
| 2024-11-14 | 827.60 | 841.60 | 823.80 | 839.00 | 750.12 | 3,044,195 |
| 2024-11-13 | 826.60 | 832.80 | 817.20 | 822.20 | 735.10 | 2,022,747 |
| 2024-11-12 | 842.00 | 845.40 | 827.80 | 827.80 | 740.10 | 2,523,834 |
| 2024-11-11 | 851.00 | 856.40 | 849.40 | 851.60 | 761.38 | 1,258,553 |
| 2024-11-08 | 853.20 | 853.40 | 836.20 | 846.20 | 756.55 | 2,316,699 |
| 2024-11-07 | 861.00 | 863.20 | 853.00 | 853.00 | 762.63 | 1,471,924 |
| 2024-11-06 | 848.40 | 872.40 | 846.85 | 859.00 | 768.00 | 2,725,878 |
| 2024-11-05 | 829.80 | 841.00 | 828.00 | 836.00 | 747.44 | 1,814,882 |
| 2024-11-04 | 828.40 | 838.00 | 827.00 | 829.60 | 741.71 | 1,407,885 |
| 2024-11-01 | 813.00 | 828.20 | 810.60 | 828.20 | 740.46 | 2,255,973 |
| 2024-10-31 | 816.40 | 822.80 | 809.60 | 813.80 | 727.59 | 2,552,051 |
| 2024-10-30 | 833.80 | 835.60 | 821.00 | 823.40 | 736.17 | 1,832,920 |
| 2024-10-29 | 834.60 | 842.60 | 832.00 | 837.60 | 748.87 | 3,222,773 |
| 2024-10-28 | 825.80 | 836.60 | 824.40 | 830.60 | 742.61 | 1,856,339 |
| 2024-10-25 | 825.00 | 828.40 | 815.20 | 822.60 | 735.46 | 1,580,483 |
| 2024-10-24 | 820.40 | 831.00 | 818.60 | 830.20 | 742.25 | 3,161,614 |
| 2024-10-23 | 797.00 | 821.40 | 790.80 | 820.80 | 733.85 | 3,913,503 |
| 2024-10-22 | 774.00 | 780.40 | 768.20 | 773.60 | 691.65 | 2,363,915 |
| 2024-10-21 | 785.60 | 789.40 | 777.60 | 780.00 | 697.37 | 914,348 |
| 2024-10-18 | 781.60 | 791.20 | 780.56 | 786.20 | 702.91 | 1,626,889 |
| 2024-10-17 | 771.00 | 787.60 | 765.00 | 786.20 | 702.91 | 2,816,858 |
| 2024-10-16 | 760.80 | 773.40 | 759.40 | 772.00 | 690.22 | 1,732,611 |
| 2024-10-15 | 759.00 | 763.40 | 753.40 | 759.20 | 678.77 | 3,162,009 |
| 2024-10-14 | 751.60 | 756.60 | 746.20 | 753.80 | 673.94 | 4,211,796 |
| 2024-10-11 | 756.80 | 758.80 | 752.60 | 755.40 | 675.37 | 1,304,614 |
| 2024-10-10 | 761.00 | 764.80 | 755.20 | 755.80 | 675.73 | 1,342,978 |
| 2024-10-09 | 777.20 | 781.20 | 773.20 | 777.60 | 681.81 | 1,594,304 |
| 2024-10-08 | 775.20 | 778.20 | 767.60 | 769.40 | 674.62 | 1,806,859 |
| 2024-10-07 | 784.20 | 786.00 | 775.40 | 779.40 | 683.39 | 1,868,376 |
| 2024-10-04 | 773.40 | 787.60 | 771.40 | 782.60 | 686.20 | 1,595,035 |
| 2024-10-03 | 773.40 | 774.80 | 757.60 | 773.00 | 677.78 | 2,583,464 |
| 2024-10-02 | 777.80 | 781.96 | 768.60 | 777.00 | 681.29 | 3,265,476 |
| 2024-10-01 | 774.60 | 796.80 | 773.40 | 780.40 | 684.27 | 3,732,934 |
| 2024-09-30 | 776.20 | 782.20 | 762.80 | 763.20 | 669.19 | 2,849,593 |
| 2024-09-27 | 770.00 | 781.40 | 767.20 | 780.00 | 683.92 | 2,846,004 |
| 2024-09-26 | 767.20 | 775.00 | 764.61 | 767.60 | 673.04 | 1,966,567 |
| 2024-09-25 | 760.80 | 767.56 | 757.00 | 761.20 | 667.43 | 1,730,524 |
| 2024-09-24 | 768.60 | 774.00 | 759.00 | 765.40 | 671.11 | 2,029,440 |
| 2024-09-23 | 766.00 | 769.20 | 760.80 | 763.60 | 669.54 | 1,426,728 |
| 2024-09-20 | 768.00 | 773.40 | 763.80 | 769.20 | 674.45 | 10,169,000 |
| 2024-09-19 | 765.00 | 778.60 | 760.60 | 770.80 | 675.85 | 2,371,875 |
| 2024-09-18 | 749.00 | 757.00 | 746.60 | 757.00 | 663.75 | 1,829,648 |
| 2024-09-17 | 747.60 | 755.80 | 747.60 | 750.00 | 657.61 | 1,858,497 |
| 2024-09-16 | 738.20 | 744.00 | 736.80 | 741.20 | 649.90 | 1,141,080 |
| 2024-09-13 | 740.40 | 753.60 | 740.19 | 741.20 | 649.90 | 2,600,680 |
| 2024-09-12 | 745.40 | 748.60 | 740.00 | 740.00 | 648.84 | 1,869,616 |
| 2024-09-11 | 741.20 | 744.20 | 734.00 | 734.60 | 644.11 | 1,879,135 |
| 2024-09-10 | 739.20 | 746.00 | 735.60 | 737.80 | 646.91 | 1,210,917 |
| 2024-09-09 | 744.60 | 750.40 | 735.20 | 739.80 | 648.67 | 1,397,645 |
| 2024-09-06 | 746.00 | 752.40 | 737.60 | 739.20 | 648.14 | 2,243,730 |
| 2024-09-05 | 707.40 | 749.00 | 706.20 | 746.60 | 654.63 | 3,319,724 |
| 2024-09-04 | 701.00 | 716.60 | 694.00 | 706.80 | 619.73 | 4,219,360 |
| 2024-09-03 | 722.20 | 724.80 | 709.40 | 711.60 | 623.94 | 1,441,900 |
| 2024-09-02 | 727.40 | 727.80 | 719.60 | 721.60 | 632.71 | 1,515,496 |
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.