WPP Plc WPP
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 382,60+6,50 (+%1,73)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |