UK Markets open in 1 hr 58 mins

WPP plc (WPP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
964.40-14.40 (-1.47%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Oct 2021------
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
25 Aug 2021982.00986.60970.00985.00972.452,496,055
24 Aug 2021980.00987.60973.80982.00969.492,127,630
23 Aug 2021977.40981.40968.80974.60962.182,144,708
20 Aug 2021965.80973.20954.60972.40960.011,953,593
19 Aug 2021972.80977.00963.20965.60953.302,498,547
18 Aug 2021990.00991.60982.80989.40976.791,545,608
17 Aug 2021982.80993.40979.00988.20975.612,384,719
16 Aug 2021988.80995.40986.20990.20977.582,265,582
13 Aug 2021995.001,004.50993.60996.60983.902,166,766
12 Aug 2021989.801,000.50988.20990.80978.181,636,897
11 Aug 2021987.00994.64980.40989.00976.401,692,786
10 Aug 2021968.20993.00967.00987.60975.022,608,923
09 Aug 2021968.20973.80964.00968.00955.672,450,142
06 Aug 2021966.60974.20958.80970.80958.432,343,123
05 Aug 2021940.40976.00940.40966.80954.482,957,925
04 Aug 2021946.40954.20937.80941.00929.011,888,368
03 Aug 2021935.40942.80932.20939.80927.821,892,711
02 Aug 2021935.40946.60932.00935.00923.091,574,857
30 Jul 2021929.00937.00928.20930.00918.152,535,014
29 Jul 2021------
28 Jul 2021939.60943.00927.60933.00921.112,035,346
27 Jul 2021952.20952.20939.00942.00930.001,574,813
26 Jul 2021948.40959.40943.40955.40943.232,246,516
23 Jul 2021958.00958.20942.60952.00939.872,264,494
22 Jul 2021963.60971.60949.60951.20939.081,789,361
21 Jul 2021933.00961.09931.40955.20943.033,462,599
20 Jul 2021918.20938.60915.40927.60915.784,559,939
19 Jul 2021935.20937.00903.20909.80898.212,080,944
16 Jul 2021956.40960.20941.20948.20936.121,973,657
15 Jul 2021965.60971.40947.40950.60938.491,646,539
14 Jul 2021967.60979.60965.60970.20957.842,139,815
13 Jul 2021971.20984.40969.60972.80960.401,245,034
12 Jul 2021966.80970.00956.80967.00954.681,530,968
09 Jul 2021953.00972.60951.80967.60955.272,439,554
08 Jul 2021974.80974.80944.60950.40938.292,176,113
07 Jul 2021984.00995.00977.60982.40969.881,555,431
06 Jul 2021992.20995.00977.80982.00969.491,570,247
05 Jul 20211,000.501,001.50986.60994.40981.731,020,510
02 Jul 20211,000.001,012.00995.801,001.50988.741,523,171
01 Jul 2021982.40998.80980.00997.60984.892,572,990
30 Jun 2021983.40994.40967.80974.20961.793,334,515
29 Jun 2021983.60997.40982.00984.60972.051,225,177
28 Jun 2021995.401,003.00982.00982.00969.491,309,437
25 Jun 20211,000.001,003.00992.001,002.50989.733,268,679
24 Jun 2021986.40993.88976.20979.60967.122,939,921
23 Jun 2021982.60989.60978.40980.40967.912,188,940
22 Jun 2021986.80989.80975.60982.80970.281,611,774
21 Jun 2021968.60987.20962.20982.80970.281,893,718
18 Jun 20211,007.501,020.33976.00977.20964.754,758,762
17 Jun 20211,014.501,022.001,005.501,007.50994.662,181,112
16 Jun 20211,012.501,019.501,008.811,017.501,004.534,664,667
15 Jun 20211,010.501,015.501,003.001,009.00996.144,142,089
14 Jun 20211,001.001,015.50998.601,002.00989.231,841,528
11 Jun 2021982.60999.76982.60995.40982.722,785,750
10 Jun 2021993.601,000.50982.20982.20969.681,848,810
10 Jun 202114 Dividend
09 Jun 20211,006.501,012.00995.401,004.50977.882,947,645
08 Jun 20211,014.001,020.001,009.501,011.50984.692,240,125
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...