WPP Plc WPP
LSE · United Kingdom · Commercial Services
GBp 391.50+15.40 (+4.09%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 386.50 | +2.77% | GBp 372.00 | GBp 388.20 | GBp 367.00 | 1.53M |
| 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 |