WPP plc (WPP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:09PM GMT. Market open.
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2023 | 944.00 | 954.20 | 938.40 | 942.20 | 942.20 | 703,394 |
| 30 Jan 2023 | 944.20 | 946.60 | 937.80 | 944.80 | 944.80 | 1,790,698 |
| 27 Jan 2023 | 940.80 | 946.60 | 938.20 | 946.60 | 946.60 | 1,509,500 |
| 26 Jan 2023 | 936.40 | 938.60 | 930.20 | 937.60 | 937.60 | 2,094,230 |
| 25 Jan 2023 | 939.60 | 946.78 | 926.00 | 929.60 | 929.60 | 2,165,284 |
| 24 Jan 2023 | 923.00 | 937.60 | 917.20 | 937.60 | 937.60 | 2,584,497 |
| 23 Jan 2023 | 917.00 | 922.00 | 907.80 | 918.20 | 918.20 | 2,362,112 |
| 20 Jan 2023 | 920.00 | 921.80 | 905.80 | 913.40 | 913.40 | 1,839,203 |
| 19 Jan 2023 | 931.00 | 938.60 | 910.20 | 915.60 | 915.60 | 2,112,240 |
| 18 Jan 2023 | 924.20 | 930.00 | 914.20 | 917.20 | 917.20 | 1,564,926 |
| 17 Jan 2023 | 938.20 | 941.20 | 921.80 | 924.40 | 924.40 | 2,652,969 |
| 16 Jan 2023 | 926.00 | 942.60 | 925.20 | 940.80 | 940.80 | 1,511,690 |
| 13 Jan 2023 | 920.00 | 926.71 | 916.20 | 923.60 | 923.60 | 2,650,816 |
| 12 Jan 2023 | 903.20 | 919.60 | 903.20 | 919.60 | 919.60 | 2,644,543 |
| 11 Jan 2023 | 880.60 | 909.40 | 880.60 | 901.80 | 901.80 | 3,164,480 |
| 10 Jan 2023 | 884.00 | 885.73 | 877.60 | 880.60 | 880.60 | 1,907,465 |
| 09 Jan 2023 | 866.00 | 888.60 | 864.80 | 885.40 | 885.40 | 2,644,231 |
| 06 Jan 2023 | 858.60 | 867.00 | 855.60 | 863.20 | 863.20 | 1,365,967 |
| 05 Jan 2023 | 852.60 | 865.02 | 850.80 | 857.20 | 857.20 | 1,467,729 |
| 04 Jan 2023 | 838.80 | 855.40 | 835.60 | 854.40 | 854.40 | 2,266,275 |
| 03 Jan 2023 | 819.20 | 839.00 | 819.20 | 834.60 | 834.60 | 2,599,215 |
| 30 Dec 2022 | 819.80 | 823.40 | 817.14 | 820.20 | 820.20 | 718,994 |
| 29 Dec 2022 | 812.80 | 822.20 | 806.40 | 820.60 | 820.60 | 2,767,243 |
| 28 Dec 2022 | 820.00 | 825.20 | 815.40 | 816.20 | 816.20 | 1,046,304 |
| 23 Dec 2022 | 820.60 | 821.60 | 814.20 | 816.60 | 816.60 | 578,867 |
| 22 Dec 2022 | 820.20 | 831.40 | 817.40 | 817.40 | 817.40 | 1,379,020 |
| 21 Dec 2022 | 803.60 | 821.60 | 802.40 | 820.80 | 820.80 | 3,264,850 |
| 20 Dec 2022 | 790.80 | 800.40 | 789.20 | 799.80 | 799.80 | 4,152,596 |
| 19 Dec 2022 | 802.00 | 807.80 | 796.60 | 800.00 | 800.00 | 2,032,851 |
| 16 Dec 2022 | 811.60 | 813.60 | 790.80 | 798.20 | 798.20 | 6,975,789 |
| 15 Dec 2022 | 830.60 | 830.60 | 813.40 | 813.40 | 813.40 | 3,406,006 |
| 14 Dec 2022 | 830.40 | 833.40 | 825.80 | 832.00 | 832.00 | 1,907,597 |
| 13 Dec 2022 | 806.20 | 842.60 | 806.20 | 831.20 | 831.20 | 2,613,508 |
| 12 Dec 2022 | 836.00 | 836.82 | 822.60 | 824.80 | 824.80 | 2,158,515 |
| 09 Dec 2022 | 839.00 | 840.58 | 827.00 | 840.00 | 840.00 | 2,459,193 |
| 08 Dec 2022 | 838.40 | 843.83 | 833.80 | 833.80 | 833.80 | 2,805,048 |
| 07 Dec 2022 | 855.20 | 859.60 | 840.40 | 840.40 | 840.40 | 2,780,044 |
| 06 Dec 2022 | 863.80 | 868.60 | 857.40 | 857.40 | 857.40 | 1,814,910 |
| 05 Dec 2022 | 873.60 | 879.40 | 859.80 | 863.20 | 863.20 | 3,238,749 |
| 02 Dec 2022 | 878.20 | 886.00 | 871.40 | 877.00 | 877.00 | 1,868,001 |
| 01 Dec 2022 | 877.40 | 880.80 | 871.00 | 873.80 | 873.80 | 2,238,917 |
| 30 Nov 2022 | 877.40 | 883.20 | 865.60 | 865.60 | 865.60 | 5,284,200 |
| 29 Nov 2022 | 869.20 | 876.40 | 868.40 | 868.40 | 868.40 | 1,405,599 |
| 28 Nov 2022 | 871.80 | 879.80 | 871.80 | 872.40 | 872.40 | 1,822,733 |
| 25 Nov 2022 | 871.60 | 876.60 | 869.20 | 876.60 | 876.60 | 1,389,631 |
| 24 Nov 2022 | 872.60 | 875.00 | 866.00 | 873.20 | 873.20 | 1,335,877 |
| 23 Nov 2022 | 877.60 | 877.60 | 866.60 | 868.40 | 868.40 | 3,361,880 |
| 22 Nov 2022 | 863.00 | 874.80 | 861.00 | 871.20 | 871.20 | 4,248,910 |
| 21 Nov 2022 | 865.20 | 868.40 | 861.60 | 864.20 | 864.20 | 3,658,415 |
| 18 Nov 2022 | 859.80 | 872.40 | 859.00 | 868.80 | 868.80 | 3,841,079 |
| 17 Nov 2022 | 858.00 | 863.60 | 840.40 | 856.60 | 856.60 | 3,390,259 |
| 16 Nov 2022 | 867.00 | 871.20 | 853.20 | 853.20 | 853.20 | 4,226,669 |
| 15 Nov 2022 | 876.20 | 881.60 | 868.80 | 870.40 | 870.40 | 4,519,156 |
| 14 Nov 2022 | 871.20 | 881.20 | 865.40 | 878.60 | 878.60 | 3,429,925 |
| 11 Nov 2022 | 847.80 | 869.20 | 844.80 | 867.40 | 867.40 | 3,192,101 |
| 10 Nov 2022 | 807.60 | 852.60 | 807.40 | 844.00 | 844.00 | 4,659,058 |
| 09 Nov 2022 | 817.40 | 823.80 | 814.00 | 817.60 | 817.60 | 3,403,096 |
| 08 Nov 2022 | 800.00 | 826.40 | 792.20 | 824.80 | 824.80 | 3,388,538 |
| 07 Nov 2022 | 799.40 | 806.60 | 793.60 | 805.60 | 805.60 | 2,654,605 |
| 04 Nov 2022 | 794.00 | 803.60 | 787.60 | 800.00 | 800.00 | 5,470,677 |
| 03 Nov 2022 | 770.80 | 793.80 | 765.20 | 790.40 | 790.40 | 4,055,609 |
| 02 Nov 2022 | 780.80 | 788.31 | 770.80 | 777.40 | 777.40 | 4,238,548 |
| 01 Nov 2022 | 771.80 | 790.60 | 771.80 | 783.80 | 783.80 | 3,739,118 |
| 31 Oct 2022 | 762.20 | 772.40 | 755.80 | 766.00 | 766.00 | 2,880,593 |
| 28 Oct 2022 | 743.40 | 764.60 | 739.00 | 760.00 | 760.00 | 3,360,943 |
| 27 Oct 2022 | 750.00 | 761.20 | 749.80 | 757.00 | 757.00 | 2,751,810 |
| 26 Oct 2022 | 750.20 | 766.60 | 738.40 | 762.00 | 762.00 | 7,516,904 |
| 25 Oct 2022 | 765.00 | 772.60 | 757.20 | 769.60 | 769.60 | 4,185,318 |
| 24 Oct 2022 | 749.00 | 765.60 | 745.80 | 759.40 | 759.40 | 3,992,069 |
| 21 Oct 2022 | 738.80 | 747.20 | 727.60 | 745.60 | 745.60 | 2,899,658 |
| 20 Oct 2022 | 745.60 | 750.20 | 733.80 | 747.00 | 747.00 | 5,941,325 |
| 19 Oct 2022 | 762.40 | 768.20 | 749.20 | 749.20 | 749.20 | 4,142,853 |
| 18 Oct 2022 | 773.00 | 792.20 | 759.80 | 760.80 | 760.80 | 7,069,361 |
| 17 Oct 2022 | 741.00 | 759.60 | 738.00 | 753.80 | 753.80 | 4,170,489 |
| 14 Oct 2022 | 749.40 | 757.60 | 738.20 | 740.20 | 740.20 | 3,314,431 |
| 13 Oct 2022 | 721.40 | 737.20 | 713.00 | 736.80 | 736.80 | 2,986,602 |
| 13 Oct 2022 | 15 Dividend | |||||
| 12 Oct 2022 | 745.00 | 747.60 | 730.20 | 738.00 | 723.00 | 2,335,705 |
| 11 Oct 2022 | 754.60 | 754.60 | 741.80 | 747.00 | 731.82 | 2,063,556 |
| 10 Oct 2022 | 750.80 | 766.80 | 749.00 | 759.80 | 744.36 | 1,182,333 |
| 07 Oct 2022 | 775.80 | 780.00 | 753.40 | 757.60 | 742.20 | 3,394,926 |
| 06 Oct 2022 | 776.00 | 782.60 | 771.20 | 778.40 | 762.58 | 2,163,914 |
| 05 Oct 2022 | 785.00 | 785.00 | 766.20 | 771.00 | 755.33 | 3,638,875 |
| 04 Oct 2022 | 758.80 | 782.40 | 754.69 | 782.40 | 766.50 | 3,328,581 |
| 03 Oct 2022 | 739.00 | 751.00 | 727.00 | 749.40 | 734.17 | 7,271,490 |
| 30 Sept 2022 | 734.60 | 755.21 | 733.36 | 750.00 | 734.76 | 5,359,568 |
| 29 Sept 2022 | 751.80 | 757.20 | 724.20 | 731.80 | 716.93 | 4,371,110 |
| 28 Sept 2022 | 747.60 | 760.80 | 734.60 | 757.60 | 742.20 | 3,272,227 |
| 27 Sept 2022 | 773.60 | 784.41 | 754.80 | 754.80 | 739.46 | 2,854,394 |
| 26 Sept 2022 | 762.00 | 770.00 | 757.80 | 761.20 | 745.73 | 3,102,845 |
| 23 Sept 2022 | 772.60 | 778.80 | 751.60 | 759.60 | 744.16 | 2,123,751 |
| 22 Sept 2022 | 763.80 | 788.62 | 761.40 | 774.40 | 758.66 | 3,123,487 |
| 21 Sept 2022 | 765.60 | 781.60 | 761.20 | 777.00 | 761.21 | 2,917,125 |
| 20 Sept 2022 | 774.40 | 785.40 | 770.60 | 775.40 | 759.64 | 4,008,323 |
| 16 Sept 2022 | 762.80 | 805.00 | 756.00 | 767.00 | 751.41 | 5,832,227 |
| 15 Sept 2022 | 765.20 | 778.20 | 761.20 | 769.20 | 753.57 | 2,153,223 |
| 14 Sept 2022 | 776.20 | 785.20 | 756.60 | 756.60 | 741.22 | 3,276,847 |
| 13 Sept 2022 | 795.40 | 805.00 | 784.00 | 784.60 | 768.65 | 2,439,511 |
| 12 Sept 2022 | 776.60 | 797.80 | 776.60 | 797.60 | 781.39 | 2,891,819 |
| 09 Sept 2022 | 751.40 | 775.20 | 751.40 | 771.20 | 755.53 | 2,129,680 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
