WPP PLC historical data
| 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 22 · 1,264 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.