WPP.L - WPP plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 May 2020645.60653.40624.91625.60625.60701,816
27 May 2020623.20656.40622.20640.80640.804,438,776
26 May 2020612.40629.20603.00615.80615.803,625,471
22 May 2020584.60606.60576.80596.00596.003,369,551
21 May 2020590.00606.80585.60591.60591.603,282,422
20 May 2020578.80597.60560.40597.20597.204,014,677
19 May 2020600.40611.00576.40583.40583.403,297,744
18 May 2020568.00595.60557.80591.40591.403,552,916
15 May 2020561.80572.20550.40557.60557.603,661,429
14 May 2020542.20561.40534.60558.20558.204,054,476
13 May 2020586.00588.60549.65550.20550.204,481,313
12 May 2020589.00600.15583.68592.80592.803,280,976
11 May 2020614.20619.64584.20589.80589.803,291,733
07 May 2020595.40605.00591.00605.00605.003,966,907
06 May 2020596.40603.94586.40589.40589.402,893,375
05 May 2020602.40611.20594.00597.60597.603,213,395
04 May 2020591.40602.60575.83589.20589.203,572,243
01 May 2020602.60624.60588.40594.00594.003,203,893
30 Apr 2020649.20656.20621.20621.20621.208,633,040
29 Apr 2020588.80645.40579.80640.80640.808,999,345
28 Apr 2020572.40601.00570.60590.40590.406,005,769
27 Apr 2020556.40571.80550.40570.80570.803,484,999
24 Apr 2020548.00559.40539.00545.00545.003,955,482
23 Apr 2020542.00557.80534.60555.00555.004,698,274
22 Apr 2020531.00541.20527.00540.20540.204,266,966
21 Apr 2020541.60545.25525.40527.80527.803,795,617
20 Apr 2020559.00562.20542.40550.80550.807,302,414
17 Apr 2020545.00561.40537.80558.20558.207,215,656
16 Apr 2020532.00552.20520.80530.20530.203,837,828
15 Apr 2020575.20578.60530.80533.40533.403,566,142
14 Apr 2020574.80590.00565.40573.40573.405,011,838
09 Apr 2020564.00578.40555.80573.00573.008,454,794
08 Apr 2020548.20559.36534.00557.80557.805,381,857
07 Apr 2020528.60582.20528.60563.20563.207,141,455
06 Apr 2020495.80519.60488.30513.00513.006,496,773
03 Apr 2020509.40520.04481.30483.70483.704,679,745
02 Apr 2020493.60527.20491.20516.00516.006,724,736
01 Apr 2020528.00536.80489.60493.30493.307,516,764
31 Mar 2020522.20562.80493.30551.40551.4013,228,442
30 Mar 2020519.40556.60492.80515.80515.805,366,260
27 Mar 2020546.60557.20511.00518.00518.005,171,903
26 Mar 2020520.00566.20513.94566.20566.207,032,725
25 Mar 2020545.00568.80527.00543.00543.009,622,616
24 Mar 2020513.40526.80501.60525.60525.607,881,315
23 Mar 2020462.00498.30455.94490.00490.0011,429,443
20 Mar 2020519.40529.40480.70492.20492.2018,207,035
19 Mar 2020490.70513.00468.20497.30497.308,173,602
18 Mar 2020468.40496.20450.00491.70491.7013,306,849
17 Mar 2020521.20531.80458.60489.90489.9010,467,616
16 Mar 2020530.40538.40467.00501.60501.6015,163,156
13 Mar 2020579.60602.80537.80557.60557.608,640,055
12 Mar 2020599.40613.60556.00556.00556.008,877,724
11 Mar 2020689.60696.32637.28640.80640.8010,554,396
10 Mar 2020677.80719.86670.60679.40679.409,522,948
09 Mar 2020680.00698.40662.80672.20672.206,589,601
06 Mar 2020708.20725.80694.40724.40724.406,599,907
05 Mar 2020757.80767.60724.00727.40727.409,184,829
04 Mar 2020753.80771.20750.00761.60761.606,357,875
03 Mar 2020741.60769.40740.40755.00755.007,146,973
02 Mar 2020763.20774.80726.40740.40740.408,476,290
28 Feb 2020730.80763.00729.20752.80752.8010,303,575
27 Feb 2020823.00823.00750.80761.60761.6016,350,087
26 Feb 2020911.60916.40889.80908.40908.404,342,301
25 Feb 2020928.40935.40909.60911.60911.603,630,306
24 Feb 2020946.20950.28923.00924.40924.403,646,093
21 Feb 2020978.20984.60966.40968.20968.203,525,344
20 Feb 2020983.60990.46976.40984.20984.202,991,177
19 Feb 2020978.00984.20968.60980.40980.402,465,763
18 Feb 2020973.80980.00971.20974.00974.002,098,217
17 Feb 2020982.40985.60978.00980.40980.401,216,889
14 Feb 2020984.80985.80977.20977.20977.202,214,379
13 Feb 2020985.60986.20969.80979.20979.202,840,131
12 Feb 2020974.40988.40961.20984.20984.203,655,330
11 Feb 2020970.80980.40959.20967.20967.203,672,373
10 Feb 2020969.00972.80962.20963.80963.804,776,664
07 Feb 2020978.80978.80962.80968.80968.802,694,352
06 Feb 2020982.00997.40972.00973.40973.404,652,461
05 Feb 2020965.20987.40965.00974.60974.604,956,760
04 Feb 2020954.00972.00954.00970.00970.003,113,541
03 Feb 2020949.20960.20944.60955.40955.403,868,712
31 Jan 2020973.20974.00945.00945.00945.005,757,466
30 Jan 2020981.40982.40950.00967.00967.005,237,113
29 Jan 2020990.40994.06984.00989.00989.003,249,912
28 Jan 2020989.40992.00976.80986.40986.403,456,714
27 Jan 2020992.20993.12977.40982.80982.803,439,790
24 Jan 20201,006.501,015.501,002.001,003.001,003.002,034,246
23 Jan 20201,008.501,013.50993.40996.80996.802,320,121
22 Jan 20201,018.501,031.001,008.501,008.501,008.503,174,614
21 Jan 20201,011.001,023.001,005.001,017.501,017.502,787,527
20 Jan 20201,003.001,020.501,003.001,017.501,017.502,922,924
17 Jan 20201,022.001,031.001,014.001,019.501,019.503,906,807
16 Jan 20201,033.001,037.501,018.001,020.001,020.003,975,681
15 Jan 20201,036.501,049.001,029.261,035.501,035.503,270,713
14 Jan 20201,044.501,054.201,028.191,039.501,039.505,213,283
13 Jan 20201,068.001,076.001,054.451,062.501,062.503,271,648
10 Jan 20201,067.001,069.061,054.451,061.001,061.001,890,727
09 Jan 20201,070.001,077.821,058.501,060.001,060.002,910,758
08 Jan 20201,070.001,079.501,064.001,067.501,067.501,768,135
07 Jan 20201,064.501,074.371,062.251,071.001,071.003,013,292
06 Jan 20201,067.501,068.651,044.631,064.001,064.002,058,881
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more