WPP.L - WPP plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2019929.00930.20904.00909.60909.601,044,930
18 Jul 2019941.80942.60933.40937.80937.802,638,623
17 Jul 2019961.20961.20939.40942.20942.203,217,251
16 Jul 2019958.80961.00952.00960.00960.006,473,926
15 Jul 2019958.40964.00948.80955.60955.606,688,208
12 Jul 2019955.20965.60954.20961.40961.403,085,629
11 Jul 2019963.60966.80955.00955.20955.203,897,285
10 Jul 2019976.00977.20953.80961.00961.004,669,704
09 Jul 2019981.40983.80970.60980.60980.603,613,417
08 Jul 2019992.60996.20981.80982.20982.203,641,860
05 Jul 2019993.40998.60988.40992.60992.603,462,345
04 Jul 2019991.001,001.50991.00992.00992.001,488,565
03 Jul 2019991.801,010.00986.60994.40994.403,855,302
02 Jul 20191,013.001,017.00984.80990.00990.005,041,097
01 Jul 2019998.801,017.00994.401,012.001,012.004,252,659
28 Jun 2019977.00991.40974.00990.20990.202,716,003
27 Jun 2019980.20983.20971.80979.00979.002,075,615
26 Jun 2019971.00977.80965.40977.20977.203,948,934
25 Jun 2019966.00974.80962.60972.00972.003,163,403
24 Jun 2019969.60976.80960.80968.60968.602,906,175
21 Jun 2019985.40991.40969.00972.40972.4011,649,058
20 Jun 2019991.20999.40984.60984.60984.603,294,917
19 Jun 2019986.00990.40979.40989.40989.407,599,634
18 Jun 2019970.60988.80965.80987.00987.004,393,798
17 Jun 2019959.80979.20955.40973.80973.803,239,239
14 Jun 2019957.40964.80955.00960.40960.402,970,797
13 Jun 2019965.00969.00957.60957.60957.603,588,928
13 Jun 201937.3 Dividend
12 Jun 2019997.601,005.00995.001,001.50964.202,380,404
11 Jun 2019996.401,003.00994.001,003.00965.642,638,073
10 Jun 2019981.60999.60981.60998.40961.222,153,040
07 Jun 2019972.20993.40970.80988.40951.594,140,002
06 Jun 2019967.80974.20963.00970.80934.642,660,185
05 Jun 2019973.20974.00962.40967.00930.983,177,202
04 Jun 2019955.20974.60951.60969.60933.497,632,576
03 Jun 2019937.00960.80933.00960.80925.024,523,595
31 May 2019947.20949.80935.00941.20906.153,162,635
30 May 2019951.00958.20949.20957.80922.132,652,620
29 May 2019954.80957.40943.00948.40913.082,813,194
28 May 2019942.80962.20940.20962.20926.365,584,015
24 May 2019951.40960.60948.80951.40915.972,735,661
23 May 2019961.40964.80937.80947.00911.733,261,489
22 May 2019955.40973.20955.00966.40930.414,111,003
21 May 2019959.80962.00948.20957.80922.133,520,311
20 May 2019961.40971.20950.80952.20916.742,616,129
17 May 2019966.40966.60950.40962.80926.942,091,960
16 May 2019954.80962.80948.20961.60925.791,810,678
15 May 2019955.80956.40939.40956.00920.392,411,543
14 May 2019947.40954.60945.40952.40916.932,151,980
13 May 2019960.80960.80936.40939.80904.802,705,539
10 May 2019963.40976.60959.20962.60926.752,662,839
09 May 2019965.40971.80959.40959.80924.053,201,607
08 May 2019962.00977.20957.40971.60935.414,173,558
07 May 2019964.60978.60956.40965.00929.065,257,946
03 May 2019971.00981.40966.00978.00941.583,955,653
02 May 2019960.00982.20953.80973.60937.344,679,445
01 May 2019962.80972.40962.00968.80932.722,898,735
30 Apr 2019961.20968.80949.20956.40920.784,827,835
29 Apr 2019971.20979.20961.20965.00929.064,585,313
26 Apr 2019924.80971.80895.00955.00919.436,981,486
25 Apr 2019920.00922.20906.00906.00872.265,655,781
24 Apr 2019937.60937.60911.20911.40877.465,563,597
23 Apr 2019920.20937.80920.20936.20901.333,941,819
18 Apr 2019928.20934.00919.20934.00899.213,398,012
17 Apr 2019912.20932.00912.00922.20887.853,808,465
16 Apr 2019888.80913.40885.60909.60875.724,411,215
15 Apr 2019881.00892.00876.80885.20852.233,419,269
12 Apr 2019880.40889.20854.60872.00839.526,502,984
11 Apr 2019877.20884.60865.40876.00843.374,030,225
10 Apr 2019875.20883.40866.00872.40839.9110,417,344
09 Apr 2019856.80874.60854.60870.80838.374,478,471
08 Apr 2019871.20872.40851.20853.00821.232,438,659
05 Apr 2019849.80874.00849.80869.00836.633,280,541
04 Apr 2019845.80852.20837.80852.20820.465,849,631
03 Apr 2019834.40851.80834.40851.80820.085,503,922
02 Apr 2019835.80845.00833.60836.40805.255,331,497
01 Apr 2019828.00842.20826.60833.00801.984,404,561
29 Mar 2019812.80818.60809.00810.80780.606,407,257
28 Mar 2019808.00814.00805.00807.80777.713,635,700
27 Mar 2019800.40811.40798.80807.20777.143,547,575
26 Mar 2019810.60811.80796.90801.00771.174,464,300
25 Mar 2019823.40823.80803.80805.00775.023,898,271
22 Mar 2019848.20849.00821.00824.00793.315,288,933
21 Mar 2019867.00867.00846.80847.40815.847,121,673
20 Mar 2019878.00887.20864.20864.20832.013,410,329
19 Mar 2019864.00879.20864.00874.00841.455,755,441
18 Mar 2019855.00869.60855.00863.60831.443,322,657
15 Mar 2019861.40864.20852.00852.00820.2715,221,903
14 Mar 2019852.40859.80850.80856.20824.314,047,821
13 Mar 2019851.00862.20851.00856.20824.312,789,423
12 Mar 2019855.60859.00849.60853.00821.234,428,126
11 Mar 2019863.80867.40850.80855.00823.164,249,891
08 Mar 2019863.80864.80851.20853.40821.623,135,224
07 Mar 2019871.00876.40860.00867.40835.092,988,165
06 Mar 2019869.20882.40868.80875.80843.183,772,838
05 Mar 2019873.40880.80869.40872.80840.292,848,266
04 Mar 2019872.60882.00870.00873.40840.873,436,139
01 Mar 2019863.40898.80859.80866.20833.9411,643,392
28 Feb 2019830.80832.20817.80825.80795.044,917,594
27 Feb 2019834.60837.00824.80832.60801.594,013,356
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes