UK markets close in 3 hours 5 minutes

WPP plc (WPP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
942.20-2.60 (-0.28%)
As of 01:09PM GMT. Market open.
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 2023944.00954.20938.40942.20942.20703,394
30 Jan 2023944.20946.60937.80944.80944.801,790,698
27 Jan 2023940.80946.60938.20946.60946.601,509,500
26 Jan 2023936.40938.60930.20937.60937.602,094,230
25 Jan 2023939.60946.78926.00929.60929.602,165,284
24 Jan 2023923.00937.60917.20937.60937.602,584,497
23 Jan 2023917.00922.00907.80918.20918.202,362,112
20 Jan 2023920.00921.80905.80913.40913.401,839,203
19 Jan 2023931.00938.60910.20915.60915.602,112,240
18 Jan 2023924.20930.00914.20917.20917.201,564,926
17 Jan 2023938.20941.20921.80924.40924.402,652,969
16 Jan 2023926.00942.60925.20940.80940.801,511,690
13 Jan 2023920.00926.71916.20923.60923.602,650,816
12 Jan 2023903.20919.60903.20919.60919.602,644,543
11 Jan 2023880.60909.40880.60901.80901.803,164,480
10 Jan 2023884.00885.73877.60880.60880.601,907,465
09 Jan 2023866.00888.60864.80885.40885.402,644,231
06 Jan 2023858.60867.00855.60863.20863.201,365,967
05 Jan 2023852.60865.02850.80857.20857.201,467,729
04 Jan 2023838.80855.40835.60854.40854.402,266,275
03 Jan 2023819.20839.00819.20834.60834.602,599,215
30 Dec 2022819.80823.40817.14820.20820.20718,994
29 Dec 2022812.80822.20806.40820.60820.602,767,243
28 Dec 2022820.00825.20815.40816.20816.201,046,304
23 Dec 2022820.60821.60814.20816.60816.60578,867
22 Dec 2022820.20831.40817.40817.40817.401,379,020
21 Dec 2022803.60821.60802.40820.80820.803,264,850
20 Dec 2022790.80800.40789.20799.80799.804,152,596
19 Dec 2022802.00807.80796.60800.00800.002,032,851
16 Dec 2022811.60813.60790.80798.20798.206,975,789
15 Dec 2022830.60830.60813.40813.40813.403,406,006
14 Dec 2022830.40833.40825.80832.00832.001,907,597
13 Dec 2022806.20842.60806.20831.20831.202,613,508
12 Dec 2022836.00836.82822.60824.80824.802,158,515
09 Dec 2022839.00840.58827.00840.00840.002,459,193
08 Dec 2022838.40843.83833.80833.80833.802,805,048
07 Dec 2022855.20859.60840.40840.40840.402,780,044
06 Dec 2022863.80868.60857.40857.40857.401,814,910
05 Dec 2022873.60879.40859.80863.20863.203,238,749
02 Dec 2022878.20886.00871.40877.00877.001,868,001
01 Dec 2022877.40880.80871.00873.80873.802,238,917
30 Nov 2022877.40883.20865.60865.60865.605,284,200
29 Nov 2022869.20876.40868.40868.40868.401,405,599
28 Nov 2022871.80879.80871.80872.40872.401,822,733
25 Nov 2022871.60876.60869.20876.60876.601,389,631
24 Nov 2022872.60875.00866.00873.20873.201,335,877
23 Nov 2022877.60877.60866.60868.40868.403,361,880
22 Nov 2022863.00874.80861.00871.20871.204,248,910
21 Nov 2022865.20868.40861.60864.20864.203,658,415
18 Nov 2022859.80872.40859.00868.80868.803,841,079
17 Nov 2022858.00863.60840.40856.60856.603,390,259
16 Nov 2022867.00871.20853.20853.20853.204,226,669
15 Nov 2022876.20881.60868.80870.40870.404,519,156
14 Nov 2022871.20881.20865.40878.60878.603,429,925
11 Nov 2022847.80869.20844.80867.40867.403,192,101
10 Nov 2022807.60852.60807.40844.00844.004,659,058
09 Nov 2022817.40823.80814.00817.60817.603,403,096
08 Nov 2022800.00826.40792.20824.80824.803,388,538
07 Nov 2022799.40806.60793.60805.60805.602,654,605
04 Nov 2022794.00803.60787.60800.00800.005,470,677
03 Nov 2022770.80793.80765.20790.40790.404,055,609
02 Nov 2022780.80788.31770.80777.40777.404,238,548
01 Nov 2022771.80790.60771.80783.80783.803,739,118
31 Oct 2022762.20772.40755.80766.00766.002,880,593
28 Oct 2022743.40764.60739.00760.00760.003,360,943
27 Oct 2022750.00761.20749.80757.00757.002,751,810
26 Oct 2022750.20766.60738.40762.00762.007,516,904
25 Oct 2022765.00772.60757.20769.60769.604,185,318
24 Oct 2022749.00765.60745.80759.40759.403,992,069
21 Oct 2022738.80747.20727.60745.60745.602,899,658
20 Oct 2022745.60750.20733.80747.00747.005,941,325
19 Oct 2022762.40768.20749.20749.20749.204,142,853
18 Oct 2022773.00792.20759.80760.80760.807,069,361
17 Oct 2022741.00759.60738.00753.80753.804,170,489
14 Oct 2022749.40757.60738.20740.20740.203,314,431
13 Oct 2022721.40737.20713.00736.80736.802,986,602
13 Oct 202215 Dividend
12 Oct 2022745.00747.60730.20738.00723.002,335,705
11 Oct 2022754.60754.60741.80747.00731.822,063,556
10 Oct 2022750.80766.80749.00759.80744.361,182,333
07 Oct 2022775.80780.00753.40757.60742.203,394,926
06 Oct 2022776.00782.60771.20778.40762.582,163,914
05 Oct 2022785.00785.00766.20771.00755.333,638,875
04 Oct 2022758.80782.40754.69782.40766.503,328,581
03 Oct 2022739.00751.00727.00749.40734.177,271,490
30 Sept 2022734.60755.21733.36750.00734.765,359,568
29 Sept 2022751.80757.20724.20731.80716.934,371,110
28 Sept 2022747.60760.80734.60757.60742.203,272,227
27 Sept 2022773.60784.41754.80754.80739.462,854,394
26 Sept 2022762.00770.00757.80761.20745.733,102,845
23 Sept 2022772.60778.80751.60759.60744.162,123,751
22 Sept 2022763.80788.62761.40774.40758.663,123,487
21 Sept 2022765.60781.60761.20777.00761.212,917,125
20 Sept 2022774.40785.40770.60775.40759.644,008,323
16 Sept 2022762.80805.00756.00767.00751.415,832,227
15 Sept 2022765.20778.20761.20769.20753.572,153,223
14 Sept 2022776.20785.20756.60756.60741.223,276,847
13 Sept 2022795.40805.00784.00784.60768.652,439,511
12 Sept 2022776.60797.80776.60797.60781.392,891,819
09 Sept 2022751.40775.20751.40771.20755.532,129,680
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...