WPP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	405.20	419.80	403.50	412.70	412.70	5,385,693
2026-10-15	393.90	402.00	387.60	400.40	400.40	2,977,787
2026-10-14	393.70	399.50	386.50	388.60	388.60	5,269,822
2026-10-13	383.80	397.90	379.20	394.40	394.40	4,686,263
2026-10-12	385.50	385.69	377.60	378.60	378.60	3,068,812
2026-10-09	382.80	388.80	378.50	385.90	385.90	6,272,317
2026-10-08	375.30	383.20	372.30	372.30	372.30	3,574,554
2026-10-07	380.70	385.00	377.80	385.00	384.93	4,147,956
2026-10-06	372.50	380.30	370.10	380.30	380.23	3,876,503
2026-10-05	375.20	378.40	370.60	372.40	372.33	3,742,205
2026-10-02	386.60	389.00	372.70	372.70	365.44	3,322,679
2026-10-01	372.00	392.20	367.00	382.90	375.44	5,286,876
2026-09-30	380.40	382.90	362.40	376.10	368.77	31,046,023
2026-09-29	386.20	387.70	380.80	383.60	376.13	4,825,802
2026-09-28	394.00	397.00	382.20	385.80	378.28	3,934,274
2026-09-25	387.00	393.50	382.00	393.50	385.83	3,281,849
2026-09-24	384.50	389.40	379.00	382.20	374.75	4,524,402
2026-09-23	375.00	387.40	375.00	387.00	379.46	6,238,037
2026-09-22	386.00	395.60	380.50	384.50	377.01	3,809,715
2026-09-21	375.40	384.80	370.28	382.50	375.05	4,372,368
2026-09-18	384.90	392.00	382.22	384.40	376.91	10,880,072
2026-09-17	384.30	388.80	377.00	388.80	381.23	6,663,022
2026-09-16	382.20	385.00	376.60	381.20	373.77	3,649,172
2026-09-15	390.80	390.90	382.00	384.10	376.62	4,217,177
2026-09-14	375.40	388.60	373.50	386.20	378.68	5,832,703
2026-09-11	366.90	369.90	359.20	367.10	359.95	2,420,684
2026-09-10	372.20	373.00	366.60	369.50	362.30	2,686,366
2026-09-09	372.90	373.30	364.80	369.50	362.30	2,779,136
2026-09-08	378.00	383.80	370.30	372.50	365.24	4,662,973
2026-09-07	373.90	378.40	367.60	376.60	369.26	2,513,784
2026-09-04	385.00	386.80	374.50	374.90	367.60	2,727,707
2026-09-03	366.60	386.60	364.00	381.50	374.07	4,666,293
2026-09-02	365.80	368.57	354.30	361.30	354.26	4,786,707
2026-09-01	382.20	386.10	364.23	370.10	362.89	5,253,379
2026-08-28	381.30	387.00	375.60	382.60	375.15	4,756,636
2026-08-27	384.90	387.30	373.86	384.30	376.81	2,966,812
2026-08-26	391.50	392.10	381.30	381.30	373.87	4,321,586
2026-08-25	397.40	397.40	387.80	392.20	384.56	3,104,423
2026-08-24	388.10	404.80	386.40	399.90	392.11	3,473,878
2026-08-21	384.60	389.90	377.60	386.90	379.36	4,811,019
2026-08-20	394.80	396.80	387.30	388.00	380.44	6,158,073
2026-08-19	390.90	394.70	384.20	394.70	387.01	3,373,363
2026-08-18	388.50	396.00	380.60	391.40	383.78	4,720,337
2026-08-17	390.00	397.50	382.50	385.10	377.60	3,645,305
2026-08-14	405.60	409.80	398.30	399.00	391.23	7,861,386
2026-08-13	399.10	404.80	396.60	396.80	389.07	4,874,668
2026-08-12	402.40	408.60	392.70	399.10	391.33	7,004,560
2026-08-11	397.90	402.40	387.50	402.40	394.56	5,902,410
2026-08-10	412.00	412.60	380.30	390.90	383.29	10,238,643
2026-08-07	380.00	411.40	379.70	411.40	403.39	12,148,851
2026-08-06	344.00	400.00	343.70	395.00	387.31	22,322,820
2026-08-05	304.60	319.60	300.90	307.10	301.12	5,448,445
2026-08-04	306.70	306.70	299.41	304.90	298.96	3,590,173
2026-08-03	298.50	312.80	298.50	304.30	298.37	3,175,401
2026-07-31	298.20	304.60	296.20	298.70	292.88	4,352,132
2026-07-30	318.10	322.40	294.80	299.70	293.86	6,155,781
2026-07-29	318.70	322.70	311.70	322.00	315.73	4,346,583
2026-07-28	298.00	318.50	296.89	318.50	312.30	6,377,815
2026-07-27	287.40	297.20	284.40	294.50	288.76	4,335,164
2026-07-24	272.40	282.50	269.50	282.50	277.00	2,383,717

Page 1 of 5 · 252 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.