UK markets closed
NIKKEI 225
26,547.05 +119.40 (+0.45%) HANG SENG
19,950.21 +51.44 (+0.26%) CRUDE OIL
113.89 +3.40 (+3.08%) GOLD FUTURES
1,822.90 +14.70 (+0.81%) DOW
32,223.42 +26.76 (+0.08%) BTC-GBP
24,346.06 -882.26 (-3.50%)
WPP plc (WPP.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 05:17PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2022 | 978.40 | 989.40 | 971.40 | 985.80 | 985.80 | 2,320,831 |
| 13 May 2022 | 970.20 | 985.40 | 966.20 | 984.60 | 984.60 | 4,134,164 |
| 12 May 2022 | 944.60 | 963.80 | 939.40 | 959.20 | 959.20 | 4,662,109 |
| 11 May 2022 | 958.60 | 970.40 | 946.60 | 960.40 | 960.40 | 3,965,905 |
| 10 May 2022 | 967.80 | 970.60 | 949.20 | 950.40 | 950.40 | 2,583,964 |
| 09 May 2022 | 972.40 | 976.40 | 951.00 | 952.20 | 952.20 | 2,895,982 |
| 06 May 2022 | 1,005.50 | 1,005.50 | 966.60 | 970.80 | 970.80 | 6,069,554 |
| 05 May 2022 | 1,033.00 | 1,037.50 | 1,007.50 | 1,009.50 | 1,009.50 | 2,551,528 |
| 04 May 2022 | 1,017.50 | 1,024.00 | 1,010.50 | 1,012.50 | 1,012.50 | 4,443,553 |
| 03 May 2022 | 1,004.00 | 1,021.00 | 992.60 | 1,014.50 | 1,014.50 | 5,363,278 |
| 29 Apr 2022 | 997.80 | 1,015.00 | 993.40 | 1,005.00 | 1,005.00 | 8,328,584 |
| 28 Apr 2022 | 986.20 | 992.20 | 978.80 | 992.20 | 992.20 | 6,176,728 |
| 27 Apr 2022 | 1,025.00 | 1,025.00 | 976.00 | 976.40 | 976.40 | 6,734,515 |
| 26 Apr 2022 | 1,012.50 | 1,014.32 | 990.00 | 990.00 | 990.00 | 5,336,127 |
| 25 Apr 2022 | 992.40 | 1,015.00 | 990.60 | 1,000.50 | 1,000.50 | 4,595,713 |
| 22 Apr 2022 | 1,021.50 | 1,022.00 | 1,009.50 | 1,011.50 | 1,011.50 | 4,802,674 |
| 21 Apr 2022 | 1,005.00 | 1,037.50 | 997.20 | 1,025.50 | 1,025.50 | 8,597,496 |
| 20 Apr 2022 | 982.60 | 1,005.50 | 974.00 | 1,004.00 | 1,004.00 | 4,379,345 |
| 19 Apr 2022 | 979.00 | 981.80 | 963.40 | 977.80 | 977.80 | 4,048,096 |
| 14 Apr 2022 | 977.40 | 983.00 | 961.40 | 978.00 | 978.00 | 5,147,855 |
| 13 Apr 2022 | 962.80 | 985.40 | 962.80 | 976.40 | 976.40 | 5,194,865 |
| 12 Apr 2022 | 963.20 | 979.00 | 957.60 | 971.80 | 971.80 | 3,322,470 |
| 11 Apr 2022 | 968.80 | 982.60 | 964.40 | 973.20 | 973.20 | 5,221,145 |
| 08 Apr 2022 | 967.00 | 996.20 | 967.00 | 989.20 | 989.20 | 2,684,135 |
| 07 Apr 2022 | 997.20 | 1,001.00 | 979.85 | 982.80 | 982.80 | 4,694,031 |
| 06 Apr 2022 | 999.60 | 1,001.50 | 978.80 | 987.20 | 987.20 | 4,795,309 |
| 05 Apr 2022 | 1,007.50 | 1,010.00 | 989.60 | 998.00 | 998.00 | 4,994,548 |
| 04 Apr 2022 | 1,007.50 | 1,014.00 | 987.20 | 1,001.00 | 1,001.00 | 5,247,875 |
| 01 Apr 2022 | 1,007.50 | 1,018.50 | 991.40 | 1,006.00 | 1,006.00 | 3,363,992 |
| 31 Mar 2022 | 1,064.50 | 1,066.50 | 1,002.99 | 1,003.00 | 1,003.00 | 4,957,140 |
| 30 Mar 2022 | 1,069.50 | 1,069.50 | 1,044.50 | 1,053.00 | 1,053.00 | 3,660,930 |
| 29 Mar 2022 | 1,056.50 | 1,095.50 | 1,048.50 | 1,073.50 | 1,073.50 | 3,980,152 |
| 28 Mar 2022 | 1,043.00 | 1,066.00 | 1,036.00 | 1,046.50 | 1,046.50 | 4,151,608 |
| 25 Mar 2022 | 1,024.50 | 1,042.00 | 1,013.00 | 1,039.50 | 1,039.50 | 3,959,994 |
| 24 Mar 2022 | 1,036.00 | 1,036.00 | 1,011.00 | 1,021.50 | 1,021.50 | 6,039,484 |
| 23 Mar 2022 | 1,082.00 | 1,082.00 | 1,031.00 | 1,031.00 | 1,031.00 | 3,103,603 |
| 22 Mar 2022 | 1,085.50 | 1,088.00 | 1,067.50 | 1,072.00 | 1,072.00 | 2,990,301 |
| 21 Mar 2022 | 1,068.00 | 1,091.00 | 1,067.00 | 1,078.50 | 1,078.50 | 4,399,596 |
| 18 Mar 2022 | 1,055.50 | 1,068.00 | 1,041.00 | 1,068.00 | 1,068.00 | 11,283,795 |
| 17 Mar 2022 | 1,055.50 | 1,065.00 | 1,036.00 | 1,060.50 | 1,060.50 | 4,168,925 |
| 16 Mar 2022 | 1,034.50 | 1,056.00 | 1,029.00 | 1,050.50 | 1,050.50 | 4,448,616 |
| 15 Mar 2022 | 986.20 | 1,009.50 | 977.40 | 1,007.00 | 1,007.00 | 5,589,027 |
| 14 Mar 2022 | 1,009.50 | 1,022.00 | 997.40 | 1,000.00 | 1,000.00 | 6,198,634 |
| 11 Mar 2022 | 993.80 | 1,036.00 | 984.40 | 1,005.00 | 1,005.00 | 7,572,646 |
| 10 Mar 2022 | 997.40 | 1,008.00 | 979.60 | 993.20 | 993.20 | 7,218,307 |
| 09 Mar 2022 | 979.00 | 1,001.50 | 968.80 | 998.00 | 998.00 | 6,793,240 |
| 08 Mar 2022 | 900.20 | 968.60 | 894.60 | 947.80 | 947.80 | 7,444,903 |
| 07 Mar 2022 | 893.40 | 943.80 | 868.80 | 919.00 | 919.00 | 6,385,279 |
| 04 Mar 2022 | 950.20 | 952.80 | 907.80 | 938.20 | 938.20 | 7,472,759 |
| 03 Mar 2022 | 1,020.00 | 1,020.50 | 961.30 | 962.60 | 962.60 | 4,998,941 |
| 02 Mar 2022 | 992.80 | 1,026.00 | 989.60 | 1,023.50 | 1,023.50 | 3,834,176 |
| 01 Mar 2022 | 1,059.50 | 1,071.00 | 1,002.78 | 1,004.50 | 1,004.50 | 5,305,866 |
| 28 Feb 2022 | 1,060.50 | 1,066.00 | 1,028.00 | 1,057.50 | 1,057.50 | 8,047,769 |
| 25 Feb 2022 | 1,036.50 | 1,107.00 | 1,030.00 | 1,084.50 | 1,084.50 | 6,414,248 |
| 24 Feb 2022 | 1,104.00 | 1,120.60 | 1,025.00 | 1,034.00 | 1,034.00 | 8,035,057 |
| 23 Feb 2022 | 1,175.00 | 1,202.00 | 1,173.00 | 1,176.50 | 1,176.50 | 3,277,152 |
| 22 Feb 2022 | 1,155.00 | 1,179.00 | 1,152.00 | 1,174.50 | 1,174.50 | 3,355,297 |
| 21 Feb 2022 | 1,194.00 | 1,196.50 | 1,176.00 | 1,181.50 | 1,181.50 | 1,970,089 |
| 18 Feb 2022 | 1,190.50 | 1,197.50 | 1,182.00 | 1,184.00 | 1,184.00 | 1,912,599 |
| 17 Feb 2022 | 1,212.00 | 1,217.50 | 1,184.50 | 1,192.50 | 1,192.50 | 3,053,673 |
| 16 Feb 2022 | 1,214.50 | 1,221.50 | 1,206.00 | 1,212.50 | 1,212.50 | 2,883,461 |
| 15 Feb 2022 | 1,195.00 | 1,220.00 | 1,189.50 | 1,217.00 | 1,217.00 | 2,198,200 |
| 14 Feb 2022 | 1,192.50 | 1,201.14 | 1,181.00 | 1,193.50 | 1,193.50 | 2,505,373 |
| 11 Feb 2022 | 1,216.00 | 1,226.00 | 1,213.50 | 1,214.00 | 1,214.00 | 4,635,988 |
| 10 Feb 2022 | 1,221.50 | 1,231.50 | 1,213.50 | 1,224.00 | 1,224.00 | 3,715,462 |
| 09 Feb 2022 | 1,200.00 | 1,220.00 | 1,192.00 | 1,216.00 | 1,216.00 | 3,870,725 |
| 08 Feb 2022 | 1,168.00 | 1,185.50 | 1,164.00 | 1,183.50 | 1,183.50 | 2,409,569 |
| 07 Feb 2022 | 1,187.00 | 1,188.50 | 1,160.85 | 1,172.00 | 1,172.00 | 3,058,765 |
| 04 Feb 2022 | 1,172.50 | 1,192.50 | 1,170.00 | 1,183.50 | 1,183.50 | 3,775,091 |
| 03 Feb 2022 | 1,178.00 | 1,188.00 | 1,156.00 | 1,161.50 | 1,161.50 | 5,756,205 |
| 02 Feb 2022 | 1,168.50 | 1,180.50 | 1,165.00 | 1,178.50 | 1,178.50 | 3,394,732 |
| 01 Feb 2022 | 1,159.00 | 1,168.13 | 1,158.00 | 1,161.00 | 1,161.00 | 4,383,444 |
| 31 Jan 2022 | 1,160.50 | 1,160.50 | 1,142.00 | 1,151.50 | 1,151.50 | 3,986,889 |
| 28 Jan 2022 | 1,143.50 | 1,145.50 | 1,122.00 | 1,145.50 | 1,145.50 | 6,509,526 |
| 27 Jan 2022 | 1,123.00 | 1,155.50 | 1,117.00 | 1,143.50 | 1,143.50 | 6,506,612 |
| 26 Jan 2022 | 1,145.00 | 1,172.00 | 1,144.00 | 1,157.50 | 1,157.50 | 4,411,561 |
| 25 Jan 2022 | 1,146.50 | 1,152.00 | 1,116.50 | 1,134.00 | 1,134.00 | 5,919,002 |
| 24 Jan 2022 | 1,180.00 | 1,188.50 | 1,144.00 | 1,144.00 | 1,144.00 | 5,356,314 |
| 21 Jan 2022 | 1,191.00 | 1,197.00 | 1,179.50 | 1,190.50 | 1,190.50 | 3,063,908 |
| 20 Jan 2022 | 1,213.50 | 1,220.00 | 1,194.50 | 1,205.50 | 1,205.50 | 2,976,167 |
| 19 Jan 2022 | 1,188.50 | 1,207.50 | 1,188.00 | 1,206.00 | 1,206.00 | 3,666,886 |
| 18 Jan 2022 | 1,210.00 | 1,212.00 | 1,196.50 | 1,198.50 | 1,198.50 | 3,528,233 |
| 17 Jan 2022 | 1,194.50 | 1,221.50 | 1,192.00 | 1,217.50 | 1,217.50 | 1,889,549 |
| 14 Jan 2022 | 1,179.50 | 1,198.50 | 1,177.82 | 1,188.50 | 1,188.50 | 2,376,182 |
| 13 Jan 2022 | 1,177.50 | 1,193.00 | 1,177.50 | 1,187.50 | 1,187.50 | 2,646,987 |
| 12 Jan 2022 | 1,177.00 | 1,183.00 | 1,166.00 | 1,183.00 | 1,183.00 | 2,702,962 |
| 11 Jan 2022 | 1,158.00 | 1,185.50 | 1,156.00 | 1,166.50 | 1,166.50 | 3,792,996 |
| 10 Jan 2022 | 1,167.50 | 1,173.50 | 1,149.50 | 1,155.00 | 1,155.00 | 2,876,324 |
| 07 Jan 2022 | 1,166.00 | 1,170.65 | 1,146.00 | 1,166.50 | 1,166.50 | 3,904,257 |
| 06 Jan 2022 | 1,134.50 | 1,179.00 | 1,134.50 | 1,164.50 | 1,164.50 | 4,825,638 |
| 05 Jan 2022 | 1,139.00 | 1,161.00 | 1,136.50 | 1,160.00 | 1,160.00 | 3,926,399 |
| 04 Jan 2022 | 1,127.00 | 1,150.50 | 1,126.90 | 1,146.00 | 1,146.00 | 4,719,529 |
| 31 Dec 2021 | 1,119.00 | 1,127.50 | 1,115.00 | 1,119.50 | 1,119.50 | 839,223 |
| 30 Dec 2021 | 1,128.00 | 1,135.05 | 1,127.00 | 1,129.50 | 1,129.50 | 1,352,307 |
| 29 Dec 2021 | 1,124.50 | 1,142.50 | 1,124.50 | 1,129.00 | 1,129.00 | 2,091,716 |
| 24 Dec 2021 | 1,126.00 | 1,129.00 | 1,114.50 | 1,120.00 | 1,120.00 | 812,216 |
| 23 Dec 2021 | 1,112.50 | 1,118.00 | 1,108.50 | 1,113.00 | 1,113.00 | 2,855,747 |
| 22 Dec 2021 | 1,102.50 | 1,111.00 | 1,100.00 | 1,108.50 | 1,108.50 | 2,477,252 |
| 21 Dec 2021 | 1,095.50 | 1,102.50 | 1,089.03 | 1,100.00 | 1,100.00 | 1,949,198 |
| 20 Dec 2021 | 1,069.50 | 1,090.00 | 1,062.50 | 1,087.00 | 1,087.00 | 2,276,424 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
