WPP plc (FRA:0WP)
Germany · Delayed Price · Currency is EUR 3.760
+0.020 (0.53%)
At close: Dec 19, 2025
WPP plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.53% | - |
| Dec 18, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -3.61% | - |
| Dec 17, 2025 | 3.74 | 3.88 | 3.74 | 3.88 | 3.88 | 4.86% | 297 |
| Dec 16, 2025 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | 1.09% | 40 |
| Dec 15, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Dec 12, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.66% | - |
| Dec 11, 2025 | 3.56 | 3.76 | 3.56 | 3.76 | 3.76 | 5.62% | 1,100 |
| Dec 10, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 6.59% | - |
| Dec 9, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.21% | - |
| Dec 8, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | 1,090 |
| Dec 5, 2025 | 3.28 | 3.32 | 3.28 | 3.32 | 3.32 | 2.47% | 200 |
| Dec 4, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Dec 3, 2025 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | -2.40% | 1,000 |
| Dec 2, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | - |
| Dec 1, 2025 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | - | 100 |
| Nov 28, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| Nov 27, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.74% | - |
| Nov 26, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Nov 25, 2025 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | 2.38% | 1,001 |
| Nov 24, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| Nov 21, 2025 | 3.20 | 3.38 | 3.20 | 3.38 | 3.38 | -6.11% | 10,000 |
| Nov 20, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.27% | 10 |
| Nov 19, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | 1,500 |
| Nov 18, 2025 | 3.48 | 3.54 | 3.48 | 3.54 | 3.54 | 1.72% | 12,300 |
| Nov 17, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 10.13% | - |
| Nov 14, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -3.07% | - |
| Nov 13, 2025 | 3.34 | 3.34 | 3.26 | 3.26 | 3.26 | -4.12% | 100 |
| Nov 12, 2025 | 3.34 | 3.40 | 3.34 | 3.40 | 3.40 | 5.59% | 3,700 |
| Nov 11, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.23% | - |
| Nov 10, 2025 | 3.14 | 3.26 | 3.14 | 3.26 | 3.26 | 5.84% | 1,000 |
| Nov 7, 2025 | 2.98 | 3.08 | 2.98 | 3.08 | 3.08 | 1.99% | 1,500 |
| Nov 6, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Nov 5, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -4.40% | - |
| Nov 4, 2025 | 3.08 | 3.18 | 3.08 | 3.18 | 3.18 | -1.24% | 500 |
| Nov 3, 2025 | 3.26 | 3.26 | 3.22 | 3.22 | 3.22 | -4.73% | 100 |
| Oct 31, 2025 | 3.38 | 3.40 | 3.38 | 3.38 | 3.38 | -3.43% | 1,564 |
| Oct 30, 2025 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | -14.22% | 2,600 |
| Oct 29, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | - |
| Oct 28, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | - |
| Oct 27, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.49% | - |
| Oct 24, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.92% | - |
| Oct 23, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Oct 22, 2025 | 4.04 | 4.16 | 4.04 | 4.16 | 4.16 | 5.05% | 150 |
| Oct 21, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | - |
| Oct 20, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | 27,750 |
| Oct 17, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Oct 16, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 4.15% | - |
| Oct 15, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.53% | - |
| Oct 14, 2025 | 3.86 | 3.92 | 3.86 | 3.92 | 3.92 | 1.03% | 21,486 |
| Oct 13, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.02% | - |