UK Markets open in 6 hrs 57 mins

WPP plc (WPP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
780.60+19.00 (+2.49%)
At close: 04:45PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
07 Jul 2022------
06 Jul 2022------
05 Jul 2022793.60801.82753.60761.60761.606,188,778
04 Jul 2022830.20834.60805.20805.20805.202,250,225
01 Jul 2022819.00834.00815.32823.20823.202,732,580
30 Jun 2022809.60828.60808.20824.60824.605,311,572
29 Jun 2022818.00830.20818.00820.00820.0011,955,159
28 Jun 2022836.00839.18821.60828.80828.805,636,243
27 Jun 2022811.80832.20811.40827.40827.402,621,038
24 Jun 2022785.60810.40783.60810.00810.002,970,378
23 Jun 2022818.80821.16783.20783.20783.203,298,906
22 Jun 2022816.60822.20808.40821.40821.407,114,949
21 Jun 2022839.00848.20825.20828.60828.603,311,354
20 Jun 2022814.00836.80813.81835.40835.401,554,788
17 Jun 2022800.00821.60792.40810.00810.0011,153,267
16 Jun 2022822.40825.60796.00797.00797.004,545,016
15 Jun 2022823.60844.77819.20826.80826.803,831,211
14 Jun 20228.468.478.178.188.184,621,596
13 Jun 2022834.80842.80825.00835.40835.405,695,956
10 Jun 2022864.40868.00840.80844.00844.003,258,351
09 Jun 2022894.00898.36867.66871.80871.804,224,513
08 Jun 2022921.40922.40907.60912.80912.803,107,422
07 Jun 2022936.80945.00918.00918.00918.005,656,274
06 Jun 2022928.20945.40928.00939.80939.806,303,738
01 Jun 2022931.40939.40922.40922.80922.803,427,002
31 May 2022929.60930.29915.80920.60920.605,818,696
30 May 2022931.00944.40927.40933.60933.602,221,583
27 May 2022919.20927.40914.91926.40926.402,779,328
26 May 2022904.00924.08902.40919.20919.205,003,036
25 May 2022885.20911.80876.00905.20905.206,019,253
24 May 2022940.80943.86875.20875.60875.607,405,348
23 May 2022946.00969.80945.00965.40965.406,057,561
20 May 2022956.60976.00952.20960.60960.603,981,628
19 May 2022971.20971.80940.60948.20948.205,356,462
18 May 2022998.601,011.29968.00968.00968.004,059,523
17 May 2022992.001,001.50987.60997.00997.002,770,890
16 May 2022978.40989.40971.40985.80985.802,541,623
13 May 2022970.20985.40966.20984.60984.604,134,164
12 May 2022944.60963.80939.40959.20959.204,662,109
11 May 2022958.60970.40946.60960.40960.403,965,905
10 May 2022967.80970.60949.20950.40950.402,583,964
09 May 2022972.40976.40951.00952.20952.202,895,982
06 May 20221,005.501,005.50966.60970.80970.806,069,554
05 May 20221,033.001,037.501,007.501,009.501,009.502,551,528
04 May 20221,017.501,024.001,010.501,012.501,012.504,443,553
03 May 20221,004.001,021.00992.601,014.501,014.505,363,278
29 Apr 2022997.801,015.00993.401,005.001,005.008,328,584
28 Apr 2022986.20992.20978.80992.20992.206,176,728
27 Apr 20221,025.001,025.00976.00976.40976.406,734,515
26 Apr 20221,012.501,014.32990.00990.00990.005,336,127
25 Apr 2022992.401,015.00990.601,000.501,000.504,595,713
22 Apr 20221,021.501,022.001,009.501,011.501,011.504,802,674
21 Apr 20221,005.001,037.50997.201,025.501,025.508,597,496
20 Apr 2022982.601,005.50974.001,004.001,004.004,379,345
19 Apr 2022979.00981.80963.40977.80977.804,048,096
14 Apr 2022977.40983.00961.40978.00978.005,147,855
13 Apr 2022962.80985.40962.80976.40976.405,194,865
12 Apr 2022963.20979.00957.60971.80971.803,322,470
11 Apr 2022968.80982.60964.40973.20973.205,221,145
08 Apr 2022967.00996.20967.00989.20989.202,684,135
07 Apr 2022997.201,001.00979.85982.80982.804,694,031
06 Apr 2022999.601,001.50978.80987.20987.204,795,309
05 Apr 20221,007.501,010.00989.60998.00998.004,994,548
04 Apr 20221,007.501,014.00987.201,001.001,001.005,247,875
01 Apr 20221,007.501,018.50991.401,006.001,006.003,363,992
31 Mar 20221,064.501,066.501,002.991,003.001,003.004,957,140
30 Mar 20221,069.501,069.501,044.501,053.001,053.003,660,930
29 Mar 20221,056.501,095.501,048.501,073.501,073.503,980,152
28 Mar 20221,043.001,066.001,036.001,046.501,046.504,151,608
25 Mar 20221,024.501,042.001,013.001,039.501,039.503,959,994
24 Mar 20221,036.001,036.001,011.001,021.501,021.506,039,484
23 Mar 20221,082.001,082.001,031.001,031.001,031.003,103,603
22 Mar 20221,085.501,088.001,067.501,072.001,072.002,990,301
21 Mar 20221,068.001,091.001,067.001,078.501,078.504,399,596
18 Mar 20221,055.501,068.001,041.001,068.001,068.0011,283,795
17 Mar 20221,055.501,065.001,036.001,060.501,060.504,168,925
16 Mar 20221,034.501,056.001,029.001,050.501,050.504,448,616
15 Mar 2022986.201,009.50977.401,007.001,007.005,589,027
14 Mar 20221,009.501,022.00997.401,000.001,000.006,198,634
11 Mar 2022993.801,036.00984.401,005.001,005.007,572,646
10 Mar 2022997.401,008.00979.60993.20993.207,218,307
09 Mar 2022979.001,001.50968.80998.00998.006,793,240
08 Mar 2022900.20968.60894.60947.80947.807,444,903
07 Mar 2022893.40943.80868.80919.00919.006,385,279
04 Mar 2022950.20952.80907.80938.20938.207,472,759
03 Mar 20221,020.001,020.50961.30962.60962.604,998,941
02 Mar 2022992.801,026.00989.601,023.501,023.503,834,176
01 Mar 20221,059.501,071.001,002.781,004.501,004.505,305,866
28 Feb 20221,060.501,066.001,028.001,057.501,057.508,047,769
25 Feb 20221,036.501,107.001,030.001,084.501,084.506,414,248
24 Feb 20221,104.001,120.601,025.001,034.001,034.008,035,057
23 Feb 20221,175.001,202.001,173.001,176.501,176.503,277,152
22 Feb 20221,155.001,179.001,152.001,174.501,174.503,355,297
21 Feb 20221,194.001,196.501,176.001,181.501,181.501,970,089
18 Feb 20221,190.501,197.501,182.001,184.001,184.001,912,599
17 Feb 20221,212.001,217.501,184.501,192.501,192.503,053,673
16 Feb 20221,214.501,221.501,206.001,212.501,212.502,883,461
15 Feb 20221,195.001,220.001,189.501,217.001,217.002,198,200
14 Feb 20221,192.501,201.141,181.001,193.501,193.502,505,373
11 Feb 20221,216.001,226.001,213.501,214.001,214.004,635,988
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...