WPP.L - WPP plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 May 2019966.40966.60950.40962.80962.802,091,960
16 May 2019954.80962.80948.20961.60961.601,810,678
15 May 2019955.80956.40939.40956.00956.002,411,543
14 May 2019947.40954.60945.40952.40952.402,151,980
13 May 2019960.80960.80936.40939.80939.802,705,539
10 May 2019963.40976.60959.20962.60962.602,662,839
09 May 2019965.40971.80959.40959.80959.803,201,607
08 May 2019962.00977.20957.40971.60971.604,173,558
07 May 2019964.60978.60956.40965.00965.005,257,946
03 May 2019971.00981.40966.00978.00978.003,955,653
02 May 2019960.00982.20953.80973.60973.604,679,445
01 May 2019962.80972.40962.00968.80968.802,898,735
30 Apr 2019961.20968.80949.20956.40956.404,827,835
29 Apr 2019971.20979.20961.20965.00965.004,585,313
26 Apr 2019924.80971.80895.00955.00955.006,981,486
25 Apr 2019920.00922.20906.00906.00906.005,655,781
24 Apr 2019937.60937.60911.20911.40911.405,563,597
23 Apr 2019920.20937.80920.20936.20936.203,941,819
18 Apr 2019928.20934.00919.20934.00934.003,398,012
17 Apr 2019912.20932.00912.00922.20922.203,808,465
16 Apr 2019888.80913.40885.60909.60909.604,411,215
15 Apr 2019881.00892.00876.80885.20885.203,419,269
12 Apr 2019880.40889.20854.60872.00872.006,502,984
11 Apr 2019877.20884.60865.40876.00876.004,030,225
10 Apr 2019875.20883.40866.00872.40872.4010,417,344
09 Apr 2019856.80874.60854.60870.80870.804,478,471
08 Apr 2019871.20872.40851.20853.00853.002,438,659
05 Apr 2019849.80874.00849.80869.00869.003,280,541
04 Apr 2019845.80852.20837.80852.20852.205,849,631
03 Apr 2019834.40851.80834.40851.80851.805,503,922
02 Apr 2019835.80845.00833.60836.40836.405,331,497
01 Apr 2019828.00842.20826.60833.00833.004,404,561
29 Mar 2019812.80818.60809.00810.80810.806,407,257
28 Mar 2019808.00814.00805.00807.80807.803,635,700
27 Mar 2019800.40811.40798.80807.20807.203,547,575
26 Mar 2019810.60811.80796.90801.00801.004,464,300
25 Mar 2019823.40823.80803.80805.00805.003,898,271
22 Mar 2019848.20849.00821.00824.00824.005,288,933
21 Mar 2019867.00867.00846.80847.40847.407,121,673
20 Mar 2019878.00887.20864.20864.20864.203,410,329
19 Mar 2019864.00879.20864.00874.00874.005,755,441
18 Mar 2019855.00869.60855.00863.60863.603,322,657
15 Mar 2019861.40864.20852.00852.00852.0015,221,903
14 Mar 2019852.40859.80850.80856.20856.204,047,821
13 Mar 2019851.00862.20851.00856.20856.202,789,423
12 Mar 2019855.60859.00849.60853.00853.004,428,126
11 Mar 2019863.80867.40850.80855.00855.004,249,891
08 Mar 2019863.80864.80851.20853.40853.403,135,224
07 Mar 2019871.00876.40860.00867.40867.402,988,165
06 Mar 2019869.20882.40868.80875.80875.803,772,838
05 Mar 2019873.40880.80869.40872.80872.802,848,266
04 Mar 2019872.60882.00870.00873.40873.403,436,139
01 Mar 2019863.40898.80859.80866.20866.2011,643,392
28 Feb 2019830.80832.20817.80825.80825.804,917,594
27 Feb 2019834.60837.00824.80832.60832.604,013,356
26 Feb 2019852.80852.80840.60842.80842.803,407,831
25 Feb 2019847.00855.80845.80855.00855.002,041,519
22 Feb 2019848.00852.00842.60845.00845.002,297,892
21 Feb 2019850.40851.20837.60846.60846.602,194,307
20 Feb 2019841.20856.00837.80848.60848.602,889,074
19 Feb 2019852.40855.40842.00845.60845.601,961,989
18 Feb 2019856.00856.80844.40851.00851.002,047,217
15 Feb 2019843.60850.20837.60846.20846.203,125,440
14 Feb 2019833.60843.20828.20839.20839.203,325,054
13 Feb 2019825.40839.80821.00832.20832.204,284,741
12 Feb 2019826.20845.00816.40819.60819.604,384,734
11 Feb 2019812.00827.40808.60825.20825.205,010,375
08 Feb 2019799.80807.20791.00802.80802.805,931,721
07 Feb 2019847.40848.00797.60800.40800.4010,407,748
06 Feb 2019878.20885.40867.00873.60873.603,573,680
05 Feb 2019862.60885.00860.60882.00882.005,379,859
04 Feb 2019880.00880.00860.60863.00863.003,784,619
01 Feb 2019875.60879.40870.40877.00877.002,972,371
31 Jan 2019880.00884.60865.80869.80869.804,443,452
30 Jan 2019876.20890.20875.00880.00880.003,174,205
29 Jan 2019878.60885.80867.20878.60878.605,497,964
28 Jan 2019874.80875.60862.00872.00872.002,706,330
25 Jan 2019878.80886.20872.00873.00873.002,869,561
24 Jan 2019868.80875.80857.60869.40869.402,433,280
23 Jan 2019879.00880.60865.40866.80866.802,508,635
22 Jan 2019874.80888.60871.20879.40879.403,431,954
21 Jan 2019873.00887.80870.80873.80873.802,860,196
18 Jan 2019871.00881.00869.40875.80875.804,852,480
17 Jan 2019871.80873.20858.20863.40863.402,761,688
16 Jan 2019884.60887.60869.40876.80876.803,162,379
15 Jan 2019898.00901.80876.80880.60880.604,054,529
14 Jan 2019896.00896.00875.60883.80883.802,946,512
11 Jan 2019880.00888.60865.00879.40879.402,773,925
10 Jan 2019881.20885.20873.60880.00880.002,580,348
09 Jan 2019886.00887.20869.80881.00881.004,922,664
08 Jan 2019865.60882.40864.40874.40874.403,920,577
07 Jan 2019864.80875.00850.20866.00866.004,532,501
04 Jan 2019850.20854.80843.00852.60852.604,564,756
03 Jan 2019846.00857.80841.60842.20842.203,418,561
02 Jan 2019835.20856.60827.40850.00850.003,043,131
31 Dec 2018864.80864.80846.60846.60846.601,021,146
28 Dec 2018833.00859.60831.60853.00853.002,661,466
27 Dec 2018856.60868.60824.20830.20830.203,954,967
24 Dec 2018850.00852.00828.00850.00850.00963,313
21 Dec 2018868.80880.60860.40865.00865.007,688,519
*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