UK Markets open in 2 hrs 8 mins

WPP plc (WPP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,188.50+1.00 (+0.08%)
At close: 04:46PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Jan 2022------
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
17 Dec 20211,080.501,095.501,080.001,091.001,091.005,544,958
16 Dec 20211,093.001,093.001,072.001,088.501,088.508,704,034
15 Dec 20211,094.501,098.001,068.001,072.001,072.002,562,022
14 Dec 20211,098.001,101.261,089.001,092.001,092.001,879,559
13 Dec 20211,108.001,119.001,093.501,093.501,093.503,125,672
10 Dec 20211,094.001,105.001,091.851,095.001,095.002,124,475
09 Dec 20211,106.501,116.171,102.001,102.501,102.503,433,597
08 Dec 20211,092.001,108.001,089.251,103.001,103.003,448,611
07 Dec 20211,087.001,104.501,079.501,095.001,095.003,220,449
06 Dec 20211,071.501,082.501,061.751,081.501,081.505,278,889
03 Dec 20211,070.501,079.001,063.501,065.001,065.002,996,672
02 Dec 20211,057.001,063.501,045.001,057.501,057.502,287,233
01 Dec 20211,047.001,073.001,045.501,072.501,072.503,954,006
30 Nov 20211,057.501,058.061,036.501,042.001,042.009,055,158
29 Nov 20211,066.501,080.001,060.501,060.501,060.503,848,768
26 Nov 20211,067.501,082.501,051.501,053.501,053.503,059,038
25 Nov 20211,101.501,120.501,101.501,115.501,115.501,773,468
24 Nov 20211,105.501,118.001,097.501,106.501,106.502,359,807
23 Nov 20211,096.501,115.501,096.501,104.501,104.502,480,460
22 Nov 20211,102.501,111.001,096.501,108.501,108.502,842,956
19 Nov 20211,114.501,116.501,091.501,101.501,101.503,081,823
18 Nov 20211,112.501,121.001,109.001,112.001,112.002,085,299
17 Nov 20211,102.001,120.001,098.501,112.501,112.503,539,740
16 Nov 20211,095.501,109.501,093.001,102.501,102.506,099,212
15 Nov 20211,099.501,107.551,094.501,096.501,096.504,060,243
12 Nov 20211,107.501,116.501,104.501,109.001,109.003,860,322
11 Nov 20211,105.001,116.501,104.001,109.001,109.002,517,706
10 Nov 20211,091.501,108.721,086.501,107.001,107.005,593,224
09 Nov 20211,073.001,099.001,072.501,095.001,095.004,358,392
08 Nov 20211,072.501,081.001,069.001,077.001,077.002,295,115
05 Nov 20211,055.501,090.001,055.001,072.501,072.503,027,515
04 Nov 20211,072.501,073.001,054.781,060.001,060.004,277,301
03 Nov 20211,054.501,067.001,050.001,067.001,067.002,238,773
02 Nov 20211,059.001,059.501,046.501,049.501,049.505,958,351
01 Nov 20211,060.001,066.501,044.381,062.501,062.502,849,651
29 Oct 20211,054.001,067.001,044.381,056.001,056.003,736,364
28 Oct 2021999.001,051.25991.801,044.001,044.006,102,467
27 Oct 2021956.80969.00952.98966.20966.202,852,582
26 Oct 2021944.20956.80940.00953.20953.202,450,748
25 Oct 2021954.40955.62941.40943.40943.402,189,064
22 Oct 2021967.00971.40953.40953.40953.402,589,906
21 Oct 2021971.80984.60964.40964.40964.402,694,211
20 Oct 2021989.80991.80973.00978.80978.806,131,823
19 Oct 2021988.00996.80981.00991.80991.802,014,907
18 Oct 2021983.60990.40977.00984.00984.001,622,407
15 Oct 2021991.001,001.50984.20990.20990.201,908,247
14 Oct 2021981.60990.60975.00986.20986.202,418,133
14 Oct 202112.5 Dividend
13 Oct 2021972.40985.60968.80981.00968.502,068,372
12 Oct 2021973.00985.40970.60983.20970.672,422,368
11 Oct 2021977.20984.64967.40983.00970.471,885,217
08 Oct 2021987.40991.80979.00982.20969.682,931,630
07 Oct 2021997.00999.40980.00981.00968.503,081,553
06 Oct 2021990.80997.20973.80983.60971.072,977,294
05 Oct 2021985.601,005.50985.601,003.50990.713,823,148
04 Oct 2021994.20996.60983.40983.60971.072,180,695
01 Oct 2021981.00998.80975.60994.00981.334,688,472
30 Sept 20211,005.501,016.00996.801,000.50987.753,393,412
29 Sept 2021984.801,003.00984.801,001.50988.742,766,412
28 Sept 2021998.401,000.50979.40985.60973.042,094,817
27 Sept 2021999.801,007.50991.60999.40986.672,691,297
24 Sept 2021997.00998.80988.00991.00978.371,604,389
23 Sept 20211,000.001,006.50994.00997.00984.301,798,908
22 Sept 2021981.40998.40981.40995.40982.722,862,875
21 Sept 2021957.20980.60957.20971.00958.632,743,991
20 Sept 2021952.20955.80941.40953.00940.862,568,895
17 Sept 2021979.00982.60962.80962.80950.536,042,548
16 Sept 2021968.00981.02965.20971.20958.825,489,737
15 Sept 2021966.80976.40962.40963.40951.124,972,391
14 Sept 2021975.00983.20961.80965.40953.104,118,847
13 Sept 2021980.00982.20972.80979.80967.3274,312
10 Sept 2021982.80986.80972.00973.40961.001,462,460
09 Sept 2021971.40982.80963.00977.60965.142,581,881
08 Sept 2021988.20993.80972.60981.40968.891,832,206
07 Sept 20211,004.501,005.13992.80995.20982.521,992,620
06 Sept 2021995.201,012.50991.941,005.50992.691,324,132
03 Sept 2021998.001,005.00990.40990.40977.781,374,741
02 Sept 2021988.401,001.50987.20998.40985.682,624,436
01 Sept 2021991.801,002.50986.80992.00979.361,841,499
31 Aug 2021985.60987.20973.00983.60971.074,179,529
27 Aug 2021975.60980.60967.70980.60968.112,085,315
26 Aug 2021979.40989.20977.00977.00964.551,686,987
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...