WPP Plc WPP
LSE · Vereinigtes Königreich · Kommerzielle Dienstleistungen
GBp 380,42+4,32 (+1,15 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 380,30 | +1,12 % | GBp 372,00 | GBp 380,70 | GBp 367,00 | 1,14M |
| 2026-09-30 | GBp 376,10 | -1,96 % | GBp 380,40 | GBp 382,90 | GBp 362,40 | 31,05M |
| 2026-09-29 | GBp 383,60 | -0,57 % | GBp 386,20 | GBp 387,70 | GBp 380,80 | 4,83M |
| 2026-09-28 | GBp 385,80 | -1,96 % | GBp 394,00 | GBp 397,00 | GBp 382,20 | 3,93M |
| 2026-09-25 | GBp 393,50 | +2,96 % | GBp 387,00 | GBp 393,50 | GBp 382,00 | 3,28M |
| 2026-09-24 | GBp 382,20 | -1,24 % | GBp 384,50 | GBp 389,40 | GBp 379,00 | 4,52M |
| 2026-09-23 | GBp 387,00 | +0,65 % | GBp 375,00 | GBp 387,40 | GBp 375,00 | 6,24M |
| 2026-09-22 | GBp 384,50 | +0,52 % | GBp 386,00 | GBp 395,60 | GBp 380,50 | 3,81M |
| 2026-09-21 | GBp 382,50 | -0,49 % | GBp 375,40 | GBp 384,80 | GBp 370,28 | 4,37M |
| 2026-09-18 | GBp 384,40 | -1,13 % | GBp 384,90 | GBp 392,00 | GBp 382,21 | 10,88M |
| 2026-09-17 | GBp 388,80 | +1,99 % | GBp 384,30 | GBp 388,80 | GBp 377,00 | 6,66M |
| 2026-09-16 | GBp 381,20 | -0,76 % | GBp 382,20 | GBp 385,00 | GBp 376,60 | 3,65M |
| 2026-09-15 | GBp 384,10 | -0,54 % | GBp 390,80 | GBp 390,90 | GBp 382,00 | 4,22M |
| 2026-09-14 | GBp 386,20 | +5,20 % | GBp 375,40 | GBp 388,60 | GBp 373,50 | 5,83M |
| 2026-09-11 | GBp 367,10 | -0,65 % | GBp 366,90 | GBp 369,90 | GBp 359,20 | 2,42M |
| 2026-09-10 | GBp 369,50 | 0,00 % | GBp 372,20 | GBp 373,00 | GBp 366,60 | 2,69M |
| 2026-09-09 | GBp 369,50 | -0,81 % | GBp 372,90 | GBp 373,30 | GBp 364,80 | 2,78M |
| 2026-09-08 | GBp 372,50 | -1,09 % | GBp 378,00 | GBp 383,80 | GBp 370,30 | 4,66M |
| 2026-09-07 | GBp 376,60 | +0,45 % | GBp 373,90 | GBp 378,40 | GBp 367,60 | 2,51M |
| 2026-09-04 | GBp 374,90 | -1,73 % | GBp 385,00 | GBp 386,80 | GBp 374,50 | 2,73M |
| 2026-09-03 | GBp 381,50 | +5,59 % | GBp 366,60 | GBp 386,60 | GBp 364,00 | 4,67M |
| 2026-09-02 | GBp 361,30 | -2,38 % | GBp 365,80 | GBp 368,57 | GBp 354,30 | 4,79M |
| 2026-09-01 | GBp 370,10 | -3,27 % | GBp 382,20 | GBp 386,10 | GBp 364,23 | 5,25M |
| 2026-08-28 | GBp 382,60 | -0,44 % | GBp 381,30 | GBp 387,00 | GBp 375,60 | 4,76M |
| 2026-08-27 | GBp 384,30 | +0,79 % | GBp 384,90 | GBp 387,30 | GBp 373,86 | 2,97M |
| 2026-08-26 | GBp 381,30 | -2,78 % | GBp 391,50 | GBp 392,10 | GBp 381,30 | 4,32M |
| 2026-08-25 | GBp 392,20 | -1,93 % | GBp 397,40 | GBp 397,40 | GBp 387,80 | 3,10M |
| 2026-08-24 | GBp 399,90 | +3,36 % | GBp 388,10 | GBp 404,80 | GBp 386,40 | 3,47M |
| 2026-08-21 | GBp 386,90 | -0,28 % | GBp 384,60 | GBp 389,90 | GBp 377,60 | 4,81M |
| 2026-08-20 | GBp 388,00 | -1,70 % | GBp 394,80 | GBp 396,80 | GBp 387,30 | 6,16M |
| 2026-08-19 | GBp 394,70 | +0,84 % | GBp 390,90 | GBp 394,70 | GBp 384,20 | 3,37M |
| 2026-08-18 | GBp 391,40 | +1,64 % | GBp 388,50 | GBp 396,00 | GBp 380,60 | 4,72M |
| 2026-08-17 | GBp 385,10 | -3,48 % | GBp 390,00 | GBp 397,50 | GBp 382,50 | 3,65M |
| 2026-08-14 | GBp 399,00 | +0,55 % | GBp 405,60 | GBp 409,80 | GBp 398,30 | 7,86M |
| 2026-08-13 | GBp 396,80 | -0,58 % | GBp 399,10 | GBp 404,80 | GBp 396,60 | 4,87M |
| 2026-08-12 | GBp 399,10 | -0,82 % | GBp 402,40 | GBp 408,60 | GBp 392,70 | 7,00M |
| 2026-08-11 | GBp 402,40 | +2,94 % | GBp 397,90 | GBp 402,40 | GBp 387,50 | 5,90M |
| 2026-08-10 | GBp 390,90 | -4,98 % | GBp 412,00 | GBp 412,60 | GBp 380,30 | 10,24M |
| 2026-08-07 | GBp 411,40 | +4,15 % | GBp 380,00 | GBp 411,40 | GBp 379,70 | 12,15M |
| 2026-08-06 | GBp 395,00 | +28,62 % | GBp 344,00 | GBp 400,00 | GBp 343,70 | 22,32M |
| 2026-08-05 | GBp 307,10 | +0,72 % | GBp 304,60 | GBp 319,60 | GBp 300,90 | 5,45M |
| 2026-08-04 | GBp 304,90 | +0,20 % | GBp 306,70 | GBp 306,70 | GBp 299,41 | 3,59M |
| 2026-08-03 | GBp 304,30 | +1,87 % | GBp 298,50 | GBp 312,80 | GBp 298,50 | 3,18M |
| 2026-07-31 | GBp 298,70 | -0,33 % | GBp 298,20 | GBp 304,60 | GBp 296,20 | 4,35M |
| 2026-07-30 | GBp 299,70 | -6,93 % | GBp 318,10 | GBp 322,40 | GBp 294,80 | 6,16M |
| 2026-07-29 | GBp 322,00 | +1,10 % | GBp 318,70 | GBp 322,70 | GBp 311,70 | 4,35M |
| 2026-07-28 | GBp 318,50 | +8,15 % | GBp 298,00 | GBp 318,50 | GBp 296,89 | 6,38M |
| 2026-07-27 | GBp 294,50 | +4,25 % | GBp 287,40 | GBp 297,20 | GBp 284,40 | 4,34M |
| 2026-07-24 | GBp 282,50 | +3,71 % | GBp 272,40 | GBp 282,50 | GBp 269,50 | 2,38M |
| 2026-07-23 | GBp 272,40 | -1,30 % | GBp 274,10 | GBp 278,30 | GBp 268,90 | 4,84M |
| 2026-07-22 | GBp 276,00 | +0,51 % | GBp 274,50 | GBp 280,00 | GBp 266,70 | 3,40M |
| 2026-07-21 | GBp 274,60 | -4,35 % | GBp 284,10 | GBp 286,11 | GBp 274,10 | 3,02M |
| 2026-07-20 | GBp 287,10 | +1,66 % | GBp 283,50 | GBp 304,90 | GBp 283,40 | 2,81M |
| 2026-07-17 | GBp 282,40 | -2,22 % | GBp 287,60 | GBp 291,70 | GBp 279,10 | 3,32M |
| 2026-07-16 | GBp 288,80 | +3,96 % | GBp 281,80 | GBp 290,40 | GBp 279,90 | 8,41M |
| 2026-07-15 | GBp 277,80 | +1,24 % | GBp 271,00 | GBp 280,00 | GBp 266,10 | 3,64M |
| 2026-07-14 | GBp 274,40 | -3,00 % | GBp 280,00 | GBp 281,90 | GBp 267,93 | 3,98M |
| 2026-07-13 | GBp 282,90 | +3,02 % | GBp 274,70 | GBp 284,20 | GBp 274,60 | 5,62M |
| 2026-07-10 | GBp 274,60 | +6,23 % | GBp 258,90 | GBp 274,60 | GBp 254,70 | 6,21M |
| 2026-07-09 | GBp 258,50 | +1,77 % | GBp 256,80 | GBp 260,10 | GBp 250,80 | 3,91M |
| 2026-07-08 | GBp 254,00 | -5,15 % | GBp 264,40 | GBp 268,04 | GBp 252,10 | 4,27M |
| 2026-07-07 | GBp 267,80 | +4,36 % | GBp 261,10 | GBp 274,22 | GBp 258,30 | 3,89M |
| 2026-07-06 | GBp 256,60 | +2,35 % | GBp 251,80 | GBp 261,84 | GBp 250,30 | 4,03M |
| 2026-07-03 | GBp 250,70 | +2,54 % | GBp 246,30 | GBp 250,70 | GBp 244,00 | 3,67M |
| 2026-07-02 | GBp 244,50 | 0,00 % | GBp 243,90 | GBp 247,60 | GBp 242,80 | 3,17M |
| 2026-07-01 | GBp 244,50 | +3,69 % | GBp 234,90 | GBp 246,00 | GBp 231,80 | 6,03M |
| 2026-06-30 | GBp 235,80 | -4,03 % | GBp 246,50 | GBp 248,00 | GBp 235,80 | 4,60M |
| 2026-06-29 | GBp 245,70 | -0,61 % | GBp 249,50 | GBp 253,30 | GBp 244,30 | 3,64M |
| 2026-06-26 | GBp 247,20 | -2,75 % | GBp 250,30 | GBp 253,20 | GBp 238,20 | 7,03M |
| 2026-06-25 | GBp 254,20 | -0,31 % | GBp 252,10 | GBp 260,30 | GBp 246,40 | 5,95M |
| 2026-06-24 | GBp 255,00 | -3,08 % | GBp 257,00 | GBp 286,70 | GBp 245,00 | 6,63M |
| 2026-06-23 | GBp 263,10 | -3,70 % | GBp 270,40 | GBp 273,70 | GBp 262,90 | 8,07M |
| 2026-06-22 | GBp 273,20 | +0,66 % | GBp 270,60 | GBp 277,20 | GBp 268,50 | 4,76M |
| 2026-06-19 | GBp 271,40 | -0,26 % | GBp 272,90 | GBp 277,50 | GBp 270,10 | 11,25M |
| 2026-06-18 | GBp 272,10 | -4,39 % | GBp 277,80 | GBp 284,40 | GBp 267,70 | 7,59M |
| 2026-06-17 | GBp 284,60 | +0,71 % | GBp 286,00 | GBp 287,80 | GBp 281,70 | 7,07M |
| 2026-06-16 | GBp 282,60 | +0,21 % | GBp 280,00 | GBp 285,70 | GBp 278,90 | 4,27M |
| 2026-06-15 | GBp 282,00 | +0,21 % | GBp 287,00 | GBp 290,00 | GBp 281,30 | 6,41M |
| 2026-06-12 | GBp 281,40 | +2,74 % | GBp 282,30 | GBp 285,70 | GBp 276,20 | 4,26M |
| 2026-06-11 | GBp 273,90 | -1,01 % | GBp 274,10 | GBp 283,00 | GBp 271,60 | 7,32M |
| 2026-06-10 | GBp 276,70 | 0,00 % | GBp 282,50 | GBp 282,70 | GBp 272,30 | 6,36M |
| 2026-06-09 | GBp 276,70 | +5,53 % | GBp 268,30 | GBp 282,30 | GBp 266,95 | 6,66M |
| 2026-06-08 | GBp 262,20 | -0,19 % | GBp 263,30 | GBp 266,60 | GBp 258,00 | 2,21M |
| 2026-06-05 | GBp 262,70 | -3,17 % | GBp 269,20 | GBp 278,00 | GBp 261,70 | 3,23M |
| 2026-06-04 | GBp 271,30 | +2,77 % | GBp 258,60 | GBp 272,66 | GBp 257,60 | 3,56M |
| 2026-06-03 | GBp 264,00 | -5,10 % | GBp 275,50 | GBp 303,20 | GBp 264,00 | 4,32M |
| 2026-06-02 | GBp 278,20 | -0,50 % | GBp 285,30 | GBp 289,50 | GBp 274,90 | 5,83M |
| 2026-06-01 | GBp 279,60 | -0,75 % | GBp 275,10 | GBp 283,40 | GBp 271,70 | 5,91M |
| 2026-05-29 | GBp 281,70 | +0,79 % | GBp 280,00 | GBp 285,80 | GBp 278,50 | 4,68M |
| 2026-05-28 | GBp 279,50 | +1,16 % | GBp 276,30 | GBp 282,80 | GBp 275,60 | 3,71M |