UK Markets open in 3 mins

WPP plc (WPP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
873.80+8.20 (+0.95%)
At close: 06:28PM GMT
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022------
01 Dec 2022------
30 Nov 2022------
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
12 Oct 2022745.00747.60730.20738.00738.002,335,705
11 Oct 2022754.60754.60741.80747.00747.002,063,556
10 Oct 2022750.80766.80749.00759.80759.801,182,333
07 Oct 2022775.80780.00753.40757.60757.603,394,926
06 Oct 2022776.00782.60771.20778.40778.402,163,914
05 Oct 2022785.00785.00766.20771.00771.003,638,875
04 Oct 2022758.80782.40754.69782.40782.403,328,581
03 Oct 2022739.00751.00727.00749.40749.407,271,490
30 Sept 2022734.60755.21733.36750.00750.005,359,568
29 Sept 2022751.80757.20724.20731.80731.804,371,110
28 Sept 2022747.60760.80734.60757.60757.603,272,227
27 Sept 2022773.60784.41754.80754.80754.802,854,394
26 Sept 2022762.00770.00757.80761.20761.203,102,845
23 Sept 2022772.60778.80751.60759.60759.602,123,751
22 Sept 2022763.80788.62761.40774.40774.403,123,487
21 Sept 2022765.60781.60761.20777.00777.002,917,125
20 Sept 2022774.40785.40770.60775.40775.404,008,323
16 Sept 2022762.80805.00756.00767.00767.005,832,227
15 Sept 2022765.20778.20761.20769.20769.202,153,223
14 Sept 2022776.20785.20756.60756.60756.603,276,847
13 Sept 2022795.40805.00784.00784.60784.602,439,511
12 Sept 2022776.60797.80776.60797.60797.602,891,819
09 Sept 2022751.40775.20751.40771.20771.202,129,680
08 Sept 2022742.20751.80739.80748.00748.003,162,987
07 Sept 2022735.80742.40730.20742.40742.402,904,835
06 Sept 2022732.20755.20730.45743.80743.803,632,629
05 Sept 2022732.20735.40722.40731.00731.002,509,483
02 Sept 2022730.20745.60723.60743.20743.203,992,796
01 Sept 2022740.00740.20719.60725.80725.803,182,898
31 Aug 2022744.60748.40737.00744.40744.4010,448,287
30 Aug 2022741.80755.00740.80742.80742.803,025,807
26 Aug 2022764.40765.20743.60743.60743.603,925,444
25 Aug 2022766.40770.00757.80760.80760.802,207,630
24 Aug 2022764.80766.40752.00764.00764.002,903,099
23 Aug 2022773.80781.80765.40766.40766.402,648,808
22 Aug 2022810.00815.20783.80783.80783.803,118,994
19 Aug 2022813.40815.40802.60815.40815.404,537,817
18 Aug 2022817.40835.04807.60811.00811.005,482,109
17 Aug 2022833.20836.80819.20819.20819.204,285,004
16 Aug 2022827.00836.00822.20833.20833.202,927,919
15 Aug 2022816.00824.60805.00824.60824.602,456,918
12 Aug 2022821.40822.00811.40811.80811.801,814,110
11 Aug 2022815.80824.80793.80822.00822.003,829,967
10 Aug 2022793.80815.00793.00815.00815.0010,732,023
09 Aug 2022820.00822.80797.60798.00798.003,031,679
08 Aug 2022804.00821.60794.80816.80816.806,623,368
05 Aug 2022890.00890.00812.60814.60814.609,147,778
04 Aug 2022886.00902.20883.00892.80892.804,633,479
03 Aug 2022878.80884.80867.80881.80881.802,042,664
02 Aug 2022882.00882.00866.00879.20879.202,272,768
01 Aug 2022886.60889.60873.80880.00880.001,548,352
29 Jul 2022876.80894.20876.00883.80883.803,787,957
28 Jul 2022873.80876.40865.00869.20869.202,064,480
27 Jul 2022858.20878.20857.20869.60869.605,624,637
26 Jul 2022868.20872.40852.80852.80852.803,601,867
25 Jul 2022870.80879.00862.20870.00870.002,427,082
22 Jul 2022861.00881.20853.20871.60871.603,475,942
21 Jul 2022860.60877.60859.60869.80869.804,111,486
20 Jul 2022851.00865.62843.00853.80853.802,624,246
19 Jul 2022809.00842.00806.40835.20835.203,633,276
18 Jul 2022802.80812.60801.00811.00811.005,667,306
15 Jul 2022774.40800.20769.40797.40797.402,440,809
14 Jul 2022787.60792.40769.40773.20773.202,824,572
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...