WPP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-07-23	274.10	278.30	268.90	272.40	267.09	4,844,660
2026-07-22	274.50	280.00	266.70	276.00	270.62	3,402,177
2026-07-21	284.10	286.11	274.10	274.60	269.25	3,024,606
2026-07-20	283.50	304.90	283.40	287.10	281.51	2,811,352
2026-07-17	287.60	291.70	279.10	282.40	276.90	3,324,161
2026-07-16	281.80	290.40	279.90	288.80	283.17	8,414,976
2026-07-15	271.00	280.00	266.10	277.80	272.39	3,639,917
2026-07-14	280.00	281.90	267.93	274.40	269.05	3,984,299
2026-07-13	274.70	284.20	274.60	282.90	277.39	5,617,683
2026-07-10	258.90	274.60	254.70	274.60	269.25	6,210,454
2026-07-09	256.80	260.10	250.80	258.50	253.46	3,909,671
2026-07-08	264.40	268.04	252.10	254.00	249.05	4,270,287
2026-07-07	261.10	274.22	258.30	267.80	262.58	3,892,409
2026-07-06	251.80	261.84	250.30	256.60	251.60	4,029,153
2026-07-03	246.30	250.70	244.00	250.70	245.82	3,665,837
2026-07-02	243.90	247.60	242.80	244.50	239.74	3,172,136
2026-07-01	234.90	246.00	231.80	244.50	239.74	6,028,169
2026-06-30	246.50	248.00	235.80	235.80	231.21	4,604,998
2026-06-29	249.50	253.30	244.30	245.70	240.91	3,643,926
2026-06-26	250.30	253.20	238.20	247.20	242.38	7,028,913
2026-06-25	252.10	260.30	246.40	254.20	249.25	5,954,852
2026-06-24	257.00	286.70	245.00	255.00	250.03	6,632,715
2026-06-23	270.40	273.70	262.90	263.10	257.97	8,067,883
2026-06-22	270.60	277.20	268.50	273.20	267.88	4,761,839
2026-06-19	272.90	277.50	270.10	271.40	266.11	11,249,390
2026-06-18	277.80	284.40	267.70	272.10	266.80	7,592,058
2026-06-17	286.00	287.80	281.70	284.60	279.06	7,072,163
2026-06-16	280.00	285.70	278.90	282.60	277.09	4,266,178
2026-06-15	287.00	290.00	281.30	282.00	276.51	6,412,294
2026-06-12	282.30	285.70	276.20	281.40	275.92	4,256,303
2026-06-11	274.10	283.00	271.60	273.90	268.56	7,322,668
2026-06-10	282.50	282.70	272.30	276.70	271.31	6,363,579
2026-06-09	268.30	282.30	266.95	276.70	271.31	6,658,258
2026-06-08	263.30	266.60	258.00	262.20	257.09	2,208,579
2026-06-05	269.20	278.00	261.70	262.70	257.58	3,228,567
2026-06-04	258.60	272.66	257.60	271.30	266.01	3,559,234
2026-06-03	275.50	303.20	264.00	264.00	251.50	4,318,409
2026-06-02	285.30	289.50	274.90	278.20	265.03	5,826,317
2026-06-01	275.10	283.40	271.70	279.60	266.36	5,907,139
2026-05-29	280.00	285.80	278.50	281.70	268.37	4,682,974
2026-05-28	276.30	282.80	275.60	279.50	266.27	3,709,527
2026-05-27	276.80	280.60	274.17	276.30	263.22	3,389,499
2026-05-26	279.00	281.60	273.70	275.90	262.84	3,702,627
2026-05-22	273.70	282.10	273.70	275.90	262.84	8,059,240
2026-05-21	277.40	282.20	270.80	273.00	260.08	6,139,030
2026-05-20	275.00	280.00	269.60	275.20	262.17	4,037,068
2026-05-19	276.40	286.90	274.20	278.70	265.51	4,559,956
2026-05-18	260.50	276.10	259.70	274.80	261.79	4,121,880
2026-05-15	258.90	261.90	255.60	261.90	249.50	4,236,576
2026-05-14	257.70	263.90	254.71	262.90	250.46	3,295,623
2026-05-13	260.00	260.00	252.30	253.90	241.88	3,616,804
2026-05-12	262.30	262.30	255.20	259.50	247.22	4,912,584
2026-05-11	276.00	278.61	268.20	270.10	257.31	3,498,298
2026-05-08	274.45	277.70	270.32	275.00	261.98	4,686,941
2026-05-07	274.65	280.15	271.05	278.25	265.08	5,962,572

← NewerPage 2 of 5 · 253 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.