UK markets closed

WPP plc (WPP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
985.80+1.20 (+0.12%)
At close: 05:17PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
16 May 2022978.40989.40971.40985.80985.802,320,831
13 May 2022970.20985.40966.20984.60984.604,134,164
12 May 2022944.60963.80939.40959.20959.204,662,109
11 May 2022958.60970.40946.60960.40960.403,965,905
10 May 2022967.80970.60949.20950.40950.402,583,964
09 May 2022972.40976.40951.00952.20952.202,895,982
06 May 20221,005.501,005.50966.60970.80970.806,069,554
05 May 20221,033.001,037.501,007.501,009.501,009.502,551,528
04 May 20221,017.501,024.001,010.501,012.501,012.504,443,553
03 May 20221,004.001,021.00992.601,014.501,014.505,363,278
29 Apr 2022997.801,015.00993.401,005.001,005.008,328,584
28 Apr 2022986.20992.20978.80992.20992.206,176,728
27 Apr 20221,025.001,025.00976.00976.40976.406,734,515
26 Apr 20221,012.501,014.32990.00990.00990.005,336,127
25 Apr 2022992.401,015.00990.601,000.501,000.504,595,713
22 Apr 20221,021.501,022.001,009.501,011.501,011.504,802,674
21 Apr 20221,005.001,037.50997.201,025.501,025.508,597,496
20 Apr 2022982.601,005.50974.001,004.001,004.004,379,345
19 Apr 2022979.00981.80963.40977.80977.804,048,096
14 Apr 2022977.40983.00961.40978.00978.005,147,855
13 Apr 2022962.80985.40962.80976.40976.405,194,865
12 Apr 2022963.20979.00957.60971.80971.803,322,470
11 Apr 2022968.80982.60964.40973.20973.205,221,145
08 Apr 2022967.00996.20967.00989.20989.202,684,135
07 Apr 2022997.201,001.00979.85982.80982.804,694,031
06 Apr 2022999.601,001.50978.80987.20987.204,795,309
05 Apr 20221,007.501,010.00989.60998.00998.004,994,548
04 Apr 20221,007.501,014.00987.201,001.001,001.005,247,875
01 Apr 20221,007.501,018.50991.401,006.001,006.003,363,992
31 Mar 20221,064.501,066.501,002.991,003.001,003.004,957,140
30 Mar 20221,069.501,069.501,044.501,053.001,053.003,660,930
29 Mar 20221,056.501,095.501,048.501,073.501,073.503,980,152
28 Mar 20221,043.001,066.001,036.001,046.501,046.504,151,608
25 Mar 20221,024.501,042.001,013.001,039.501,039.503,959,994
24 Mar 20221,036.001,036.001,011.001,021.501,021.506,039,484
23 Mar 20221,082.001,082.001,031.001,031.001,031.003,103,603
22 Mar 20221,085.501,088.001,067.501,072.001,072.002,990,301
21 Mar 20221,068.001,091.001,067.001,078.501,078.504,399,596
18 Mar 20221,055.501,068.001,041.001,068.001,068.0011,283,795
17 Mar 20221,055.501,065.001,036.001,060.501,060.504,168,925
16 Mar 20221,034.501,056.001,029.001,050.501,050.504,448,616
15 Mar 2022986.201,009.50977.401,007.001,007.005,589,027
14 Mar 20221,009.501,022.00997.401,000.001,000.006,198,634
11 Mar 2022993.801,036.00984.401,005.001,005.007,572,646
10 Mar 2022997.401,008.00979.60993.20993.207,218,307
09 Mar 2022979.001,001.50968.80998.00998.006,793,240
08 Mar 2022900.20968.60894.60947.80947.807,444,903
07 Mar 2022893.40943.80868.80919.00919.006,385,279
04 Mar 2022950.20952.80907.80938.20938.207,472,759
03 Mar 20221,020.001,020.50961.30962.60962.604,998,941
02 Mar 2022992.801,026.00989.601,023.501,023.503,834,176
01 Mar 20221,059.501,071.001,002.781,004.501,004.505,305,866
28 Feb 20221,060.501,066.001,028.001,057.501,057.508,047,769
25 Feb 20221,036.501,107.001,030.001,084.501,084.506,414,248
24 Feb 20221,104.001,120.601,025.001,034.001,034.008,035,057
23 Feb 20221,175.001,202.001,173.001,176.501,176.503,277,152
22 Feb 20221,155.001,179.001,152.001,174.501,174.503,355,297
21 Feb 20221,194.001,196.501,176.001,181.501,181.501,970,089
18 Feb 20221,190.501,197.501,182.001,184.001,184.001,912,599
17 Feb 20221,212.001,217.501,184.501,192.501,192.503,053,673
16 Feb 20221,214.501,221.501,206.001,212.501,212.502,883,461
15 Feb 20221,195.001,220.001,189.501,217.001,217.002,198,200
14 Feb 20221,192.501,201.141,181.001,193.501,193.502,505,373
11 Feb 20221,216.001,226.001,213.501,214.001,214.004,635,988
10 Feb 20221,221.501,231.501,213.501,224.001,224.003,715,462
09 Feb 20221,200.001,220.001,192.001,216.001,216.003,870,725
08 Feb 20221,168.001,185.501,164.001,183.501,183.502,409,569
07 Feb 20221,187.001,188.501,160.851,172.001,172.003,058,765
04 Feb 20221,172.501,192.501,170.001,183.501,183.503,775,091
03 Feb 20221,178.001,188.001,156.001,161.501,161.505,756,205
02 Feb 20221,168.501,180.501,165.001,178.501,178.503,394,732
01 Feb 20221,159.001,168.131,158.001,161.001,161.004,383,444
31 Jan 20221,160.501,160.501,142.001,151.501,151.503,986,889
28 Jan 20221,143.501,145.501,122.001,145.501,145.506,509,526
27 Jan 20221,123.001,155.501,117.001,143.501,143.506,506,612
26 Jan 20221,145.001,172.001,144.001,157.501,157.504,411,561
25 Jan 20221,146.501,152.001,116.501,134.001,134.005,919,002
24 Jan 20221,180.001,188.501,144.001,144.001,144.005,356,314
21 Jan 20221,191.001,197.001,179.501,190.501,190.503,063,908
20 Jan 20221,213.501,220.001,194.501,205.501,205.502,976,167
19 Jan 20221,188.501,207.501,188.001,206.001,206.003,666,886
18 Jan 20221,210.001,212.001,196.501,198.501,198.503,528,233
17 Jan 20221,194.501,221.501,192.001,217.501,217.501,889,549
14 Jan 20221,179.501,198.501,177.821,188.501,188.502,376,182
13 Jan 20221,177.501,193.001,177.501,187.501,187.502,646,987
12 Jan 20221,177.001,183.001,166.001,183.001,183.002,702,962
11 Jan 20221,158.001,185.501,156.001,166.501,166.503,792,996
10 Jan 20221,167.501,173.501,149.501,155.001,155.002,876,324
07 Jan 20221,166.001,170.651,146.001,166.501,166.503,904,257
06 Jan 20221,134.501,179.001,134.501,164.501,164.504,825,638
05 Jan 20221,139.001,161.001,136.501,160.001,160.003,926,399
04 Jan 20221,127.001,150.501,126.901,146.001,146.004,719,529
31 Dec 20211,119.001,127.501,115.001,119.501,119.50839,223
30 Dec 20211,128.001,135.051,127.001,129.501,129.501,352,307
29 Dec 20211,124.501,142.501,124.501,129.001,129.002,091,716
24 Dec 20211,126.001,129.001,114.501,120.001,120.00812,216
23 Dec 20211,112.501,118.001,108.501,113.001,113.002,855,747
22 Dec 20211,102.501,111.001,100.001,108.501,108.502,477,252
21 Dec 20211,095.501,102.501,089.031,100.001,100.001,949,198
20 Dec 20211,069.501,090.001,062.501,087.001,087.002,276,424
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...