WPP plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	61.320	61.320	61.320	61.320	49.785	0
2023-03-14	61.320	61.320	61.320	61.320	49.785	0
2023-03-13	61.320	61.320	61.320	61.320	49.785	0
2023-03-10	61.320	61.320	61.320	61.320	49.785	0
2023-03-09	61.320	61.320	61.320	61.320	49.785	11
2023-03-08	63.780	63.780	63.780	63.780	51.782	0
2023-03-07	63.780	63.780	63.780	63.780	51.782	1
2023-03-06	64.740	64.740	64.740	64.740	52.561	0
2023-03-03	64.740	64.740	64.740	64.740	52.561	1
2023-03-02	56.090	64.090	56.090	64.050	52.001	47
2023-03-01	56.760	56.760	56.760	56.760	46.083	0
2023-02-28	56.760	56.760	56.760	56.760	46.083	0
2023-02-27	56.760	56.760	56.760	56.760	46.083	0
2023-02-24	56.760	56.760	56.760	56.760	46.083	0
2023-02-23	56.760	56.760	56.760	56.760	46.083	0
2023-02-22	56.760	56.760	56.760	56.760	46.083	0
2023-02-17	56.760	56.760	56.760	56.760	46.083	0
2023-02-16	56.760	56.760	56.760	56.760	46.083	0
2023-02-15	56.760	56.760	56.760	56.760	46.083	0
2023-02-14	56.760	56.760	56.760	56.760	46.083	0
2023-02-13	56.760	56.760	56.760	56.760	46.083	0
2023-02-10	56.760	56.760	56.760	56.760	46.083	0
2023-02-09	56.760	56.760	56.760	56.760	46.083	0
2023-02-08	56.760	56.760	56.760	56.760	46.083	0
2023-02-07	56.760	56.760	56.760	56.760	46.083	0
2023-02-06	56.760	56.760	56.760	56.760	46.083	0
2023-02-03	56.760	56.760	56.760	56.760	46.083	0
2023-02-02	56.760	56.760	56.760	56.760	46.083	0
2023-02-01	56.760	56.760	56.760	56.760	46.083	0
2023-01-31	56.760	56.760	56.760	56.760	46.083	0
2023-01-30	56.760	56.760	56.760	56.760	46.083	0
2023-01-27	56.760	56.760	56.760	56.760	46.083	0
2023-01-26	56.760	56.760	56.760	56.760	46.083	0
2023-01-25	56.760	56.760	56.760	56.760	46.083	0
2023-01-24	56.760	56.760	56.760	56.760	46.083	0
2023-01-23	56.760	56.760	56.760	56.760	46.083	0
2023-01-20	56.760	56.760	56.760	56.760	46.083	0
2023-01-19	56.760	56.760	56.760	56.760	46.083	0
2023-01-18	56.760	56.760	56.760	56.760	46.083	0
2023-01-17	56.760	56.760	56.760	56.760	46.083	0
2023-01-16	56.760	56.760	56.760	56.760	46.083	0
2023-01-13	56.760	56.760	56.760	56.760	46.083	0
2023-01-12	56.760	56.760	56.760	56.760	46.083	0
2023-01-11	56.760	56.760	56.760	56.760	46.083	0
2023-01-10	56.760	56.760	56.760	56.760	46.083	0
2023-01-09	56.760	56.760	56.760	56.760	46.083	5
2023-01-06	56.760	56.760	56.760	56.760	46.083	0
2023-01-05	56.760	56.760	56.760	56.760	46.083	0
2023-01-04	56.760	56.760	56.760	56.760	46.083	0
2023-01-03	56.760	56.760	56.760	56.760	46.083	0
2023-01-02	56.760	56.760	56.760	56.760	46.083	0
2022-12-29	56.760	56.760	56.760	56.760	46.083	0
2022-12-28	56.760	56.760	56.760	56.760	46.083	0
2022-12-27	56.760	56.760	56.760	56.760	46.083	0
2022-12-26	56.760	56.760	56.760	56.760	46.083	0
2022-12-23	56.760	56.760	56.760	56.760	46.083	0
2022-12-22	56.760	56.760	56.760	56.760	46.083	0
2022-12-21	56.760	56.760	56.760	56.760	46.083	0
2022-12-20	56.760	56.760	56.760	56.760	46.083	0
2022-12-19	56.760	56.760	56.760	56.760	46.083	0

← NewerPage 16 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-08	0.5154 GBP
2026-06-03	0.4950 GBP
2025-10-09	0.5176 GBP
2025-06-05	1.7864 GBP
2024-10-10	1.1265 GBP
2024-06-06	1.6915 GBP
2023-10-11	0.8924 GBP
2023-06-07	1.5223 GBP
2022-10-13	0.8698 GBP
2022-06-09	1.2263 GBP
2021-10-14	0.9761 GBP
2021-06-10	1.0054 GBP

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.