WPP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	592.60	601.40	581.20	591.60	528.93	3,552,737
2025-05-22	590.40	595.20	586.60	592.60	529.82	2,683,967
2025-05-21	601.60	604.89	596.40	598.60	535.19	2,356,466
2025-05-20	601.20	611.80	599.40	608.40	543.95	2,399,674
2025-05-19	593.00	600.00	591.60	598.80	535.36	2,645,435
2025-05-16	602.20	603.40	594.80	596.80	533.58	4,981,850
2025-05-15	602.40	604.80	593.41	601.20	537.51	2,981,885
2025-05-14	610.60	614.40	607.80	608.40	543.95	1,881,495
2025-05-13	605.40	616.20	605.40	610.40	545.74	2,876,005
2025-05-12	601.00	613.80	600.22	605.40	541.26	4,442,755
2025-05-09	585.00	594.40	585.00	592.60	529.82	2,281,489
2025-05-08	583.60	587.20	581.00	584.00	522.13	2,276,997
2025-05-07	578.20	582.20	574.80	579.80	518.38	2,401,997
2025-05-06	592.60	593.20	568.20	578.20	516.95	4,024,388
2025-05-02	577.40	592.60	576.40	590.00	527.50	3,190,264
2025-05-01	580.20	584.80	575.40	580.20	518.73	1,322,799
2025-04-30	572.40	579.20	569.80	576.20	515.16	3,725,025
2025-04-29	564.80	575.40	564.60	569.00	508.72	7,566,778
2025-04-28	552.20	565.20	550.40	561.20	501.75	2,531,543
2025-04-25	568.20	572.40	548.79	555.40	496.56	5,650,159
2025-04-24	549.00	562.40	544.80	559.80	500.50	2,779,574
2025-04-23	546.20	559.20	545.91	552.60	494.06	2,007,244
2025-04-22	536.40	539.20	531.00	539.20	482.08	3,572,983
2025-04-17	543.40	545.00	532.80	536.80	479.93	4,720,334
2025-04-16	551.60	554.60	537.20	544.80	487.08	2,717,872
2025-04-15	554.20	561.20	550.60	554.00	495.31	1,951,240
2025-04-14	538.20	554.10	535.60	551.60	493.16	2,879,027
2025-04-11	528.40	536.00	519.00	531.60	475.28	3,420,860
2025-04-10	550.00	557.20	525.80	525.80	470.10	3,215,767
2025-04-09	501.20	504.80	490.60	496.20	443.63	3,849,861
2025-04-08	517.40	525.60	505.40	518.00	463.12	4,564,661
2025-04-07	511.20	539.60	506.11	510.80	456.69	8,378,620
2025-04-04	558.40	564.80	536.20	545.40	487.62	3,747,507
2025-04-03	565.00	576.00	563.00	563.00	503.36	13,156,670
2025-04-02	558.20	577.00	558.20	577.00	515.87	4,166,045
2025-04-01	590.40	593.60	537.80	560.20	500.85	4,514,451
2025-03-31	590.40	597.33	576.80	581.20	519.63	3,404,789
2025-03-28	597.60	607.80	594.57	595.80	532.68	3,172,764
2025-03-27	606.20	612.60	602.40	603.80	539.83	2,453,220
2025-03-26	620.40	620.60	611.60	611.60	546.81	2,185,341
2025-03-25	618.80	622.40	613.40	616.80	551.46	3,074,842
2025-03-24	629.80	632.80	615.20	617.00	551.64	3,539,655
2025-03-21	627.00	629.60	622.00	627.20	560.76	8,673,248
2025-03-20	623.60	634.00	622.40	630.60	563.80	6,101,178
2025-03-19	624.60	628.60	617.69	621.40	555.57	2,816,535
2025-03-18	622.00	627.40	620.20	623.80	557.72	3,392,314
2025-03-17	615.00	622.60	615.00	621.40	555.57	3,331,414
2025-03-14	628.00	635.60	616.20	616.20	550.92	4,838,935
2025-03-13	626.20	636.20	624.40	632.00	565.05	3,981,605
2025-03-12	633.20	641.23	629.80	631.00	564.15	4,692,973
2025-03-11	644.60	650.64	625.20	631.00	564.15	3,069,962
2025-03-10	645.40	649.80	637.60	642.40	574.35	2,794,216
2025-03-07	629.20	640.80	626.20	638.40	570.77	4,461,507
2025-03-06	616.80	634.00	615.40	630.60	563.80	3,806,904
2025-03-05	623.00	624.20	604.20	610.20	545.56	13,989,410
2025-03-04	625.80	631.60	609.40	618.60	553.07	4,159,027
2025-03-03	635.40	647.60	635.00	639.40	571.66	2,646,263
2025-02-28	642.00	649.80	631.91	644.00	575.78	13,299,540
2025-02-27	669.00	744.35	616.60	645.20	576.85	9,873,738
2025-02-26	757.80	772.60	754.40	770.20	688.61	2,013,733

← NewerPage 7 of 22 · 1,262 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.