WPP plc (FRA:0WP)
Germany · Delayed Price · Currency is EUR 3.340
-0.120 (-3.47%)
At close: Jan 30, 2026
WPP plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -3.47% | - |
| Jan 29, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Jan 28, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -3.87% | - |
| Jan 27, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -4.23% | 1,500 |
| Jan 26, 2026 | 3.62 | 3.78 | 3.62 | 3.78 | 3.78 | 2.16% | 1,000 |
| Jan 23, 2026 | 3.62 | 3.70 | 3.62 | 3.70 | 3.70 | 6.32% | 300 |
| Jan 22, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.79% | - |
| Jan 21, 2026 | 3.44 | 3.58 | 3.44 | 3.58 | 3.58 | 3.47% | 50 |
| Jan 20, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -4.42% | - |
| Jan 19, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | 220 |
| Jan 16, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.62% | - |
| Jan 15, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.09% | - |
| Jan 14, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.08% | - |
| Jan 13, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -7.50% | - |
| Jan 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 5.26% | - |
| Jan 9, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Jan 8, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.55% | - |
| Jan 7, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.03% | - |
| Jan 6, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | - |
| Jan 5, 2026 | 3.78 | 3.90 | 3.78 | 3.90 | 3.90 | 0.52% | 100 |
| Jan 2, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 4.30% | - |
| Dec 30, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.11% | - |
| Dec 29, 2025 | 3.62 | 3.84 | 3.62 | 3.80 | 3.80 | 3.83% | 540 |
| Dec 23, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -4.19% | - |
| Dec 22, 2025 | 3.94 | 3.94 | 3.82 | 3.82 | 3.82 | 1.60% | 174 |
| 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% | - |