UK Markets open in 1 hr 6 mins

WPP plc (WPP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
935.00+5.00 (+0.54%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Aug 2021------
02 Aug 2021935.40946.60932.00935.00935.001,574,857
30 Jul 2021929.00937.00928.20930.00930.002,535,014
29 Jul 2021937.00948.0011.00944.60944.603,421,033
28 Jul 2021939.60943.00927.60933.00933.002,035,346
27 Jul 2021952.20952.20939.00942.00942.001,574,813
26 Jul 2021948.40959.40943.40955.40955.402,246,516
23 Jul 2021958.00958.20942.60952.00952.002,264,494
22 Jul 2021963.60971.60949.60951.20951.201,789,361
21 Jul 2021933.00961.09931.40955.20955.203,462,599
20 Jul 2021918.20938.60915.40927.60927.604,559,939
19 Jul 2021935.20937.00903.20909.80909.802,080,944
16 Jul 2021956.40960.20941.20948.20948.201,973,657
15 Jul 2021965.60971.40947.40950.60950.601,646,539
14 Jul 2021967.60979.60965.60970.20970.202,139,815
13 Jul 20219.719.849.709.739.731,245,034
12 Jul 2021966.80970.00956.80967.00967.001,530,968
09 Jul 2021953.00972.60951.80967.60967.602,439,554
08 Jul 2021974.80974.80944.60950.40950.402,176,113
07 Jul 2021984.00995.00977.60982.40982.401,555,431
06 Jul 2021992.20995.00977.80982.00982.001,570,247
05 Jul 20211,000.501,001.50986.60994.40994.401,020,510
02 Jul 20211,000.001,012.00995.801,001.501,001.501,523,171
01 Jul 2021982.40998.80980.00997.60997.602,572,990
30 Jun 2021983.40994.40967.80974.20974.203,334,515
29 Jun 2021983.60997.40982.00984.60984.601,225,177
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 2021968.60987.20962.20982.80982.801,893,718
18 Jun 20211,007.501,020.33976.00977.20977.204,758,762
17 Jun 20211,014.501,022.001,005.501,007.501,007.502,181,112
16 Jun 20211,012.501,019.501,008.811,017.501,017.504,664,667
15 Jun 20211,010.501,015.501,003.001,009.001,009.004,142,089
14 Jun 20211,001.001,015.50998.601,002.001,002.001,841,528
11 Jun 2021982.60999.76982.60995.40995.402,785,750
10 Jun 2021993.601,000.50982.20982.20982.201,848,810
10 Jun 202114 Dividend
09 Jun 20211,006.501,012.00995.401,004.50990.502,947,645
08 Jun 20211,014.001,020.001,009.501,011.50997.402,240,125
07 Jun 2021999.401,021.00998.801,014.00999.871,845,483
04 Jun 2021995.401,002.50993.57997.40983.501,434,906
03 Jun 2021997.001,004.00987.40995.40981.532,871,810
02 Jun 20211,007.001,016.50999.601,008.00993.952,324,710
01 Jun 2021978.001,024.46975.001,010.50996.423,777,802
28 May 2021974.20985.40973.40974.00960.432,525,529
27 May 2021978.80993.60969.40969.40955.8910,029,231
26 May 2021976.80985.80976.40980.80967.131,699,678
25 May 2021986.20993.00981.40981.40967.722,023,448
24 May 2021977.20989.00974.17988.00974.231,420,536
21 May 2021975.00981.62968.60974.40960.822,572,973
20 May 2021974.80979.40968.60976.80963.192,228,207
19 May 2021970.00972.34951.20963.80950.372,061,959
18 May 2021983.60985.00975.20980.00966.341,725,286
17 May 2021979.00987.80969.40971.60958.062,423,830
14 May 2021971.60985.80967.80981.80968.121,539,814
13 May 2021950.00969.00940.08962.00948.591,896,480
12 May 2021957.00970.20955.80967.40953.921,443,854
11 May 2021973.40982.20951.60957.80944.452,420,379
10 May 2021989.00993.80980.40991.40977.581,642,768
07 May 2021983.00990.00977.80989.80976.001,774,756
06 May 2021997.60998.40969.20976.20962.593,170,084
05 May 2021968.401,001.50967.17998.00984.092,969,826
04 May 2021986.80993.45968.00971.80958.262,753,384
30 Apr 2021982.40994.20974.20975.60962.002,888,398
29 Apr 2021998.001,000.01980.80981.40967.722,507,954
28 Apr 2021961.00995.00961.00991.60977.786,113,352
27 Apr 2021964.80970.40943.00951.00937.753,346,971
26 Apr 2021966.60973.80959.60967.60954.112,242,521
23 Apr 2021946.20967.80946.20967.80954.312,492,377
22 Apr 2021958.00958.00940.00952.40939.131,905,342
21 Apr 2021946.20956.00942.20947.00933.803,064,398
20 Apr 2021975.20975.20941.40941.80928.673,978,541
19 Apr 2021975.40983.63971.80975.20961.614,966,946
16 Apr 2021970.20985.00966.20978.00964.375,955,716
15 Apr 2021971.00976.20957.00967.40953.923,102,295
14 Apr 2021949.20968.20942.60962.80949.382,403,067
13 Apr 2021936.60954.20936.60951.20937.942,922,116
12 Apr 2021941.00948.40932.00939.60926.503,069,961
09 Apr 2021947.60953.80942.00943.60930.452,333,967
08 Apr 2021948.00953.20940.20950.20936.966,403,463
07 Apr 2021947.00954.80943.80947.00933.802,340,277
06 Apr 2021943.80951.60932.20942.20929.072,133,662
01 Apr 2021926.60937.80921.20934.00920.981,840,977
31 Mar 2021941.80947.80920.60920.60907.774,478,352
30 Mar 2021937.20950.29932.00947.40934.203,370,768
29 Mar 2021925.40936.80919.80930.40917.433,352,644
26 Mar 2021931.80936.80925.80930.00917.042,126,466
25 Mar 2021920.00930.05909.90924.20911.323,942,179
24 Mar 2021906.40931.60903.80929.40916.452,881,967
23 Mar 2021914.40926.20908.60914.80902.052,604,344
22 Mar 2021928.40937.40915.80922.20909.354,915,165
19 Mar 2021931.80939.00911.60935.60922.569,972,026
18 Mar 2021924.40947.00921.80944.20931.043,994,066
17 Mar 2021908.80922.80906.60921.00908.162,667,674
16 Mar 2021910.00915.00905.60914.00901.262,123,696
15 Mar 2021898.80916.60898.80904.80892.192,785,213
12 Mar 2021906.80912.80885.00901.00888.443,511,352
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...