WPP plc (FRA:0WP)
Germany · Delayed Price · Currency is EUR 4.560
0.00 (0.00%)
At close: Sep 12, 2025
WPP plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | - | - | 255 |
| Sep 11, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | - | - | 255 |
| Sep 10, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | - | - | 255 |
| Sep 9, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | - | 0.88% | 255 |
| Sep 8, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | - | 0.44% | 255 |
| Sep 5, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | - | 255 |
| Sep 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1.81% | 255 |
| Sep 3, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | - | -1.78% | 255 |
| Sep 2, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | -0.88% | 255 |
| Sep 1, 2025 | 4.50 | 4.54 | 4.50 | 4.54 | - | 0.89% | 1,175 |
| Aug 29, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | - | 2,347 |
| Aug 28, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | - | 2,347 |
| Aug 27, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | -3.43% | 2,347 |
| Aug 26, 2025 | 4.56 | 4.66 | 4.56 | 4.66 | - | 2.19% | 2,347 |
| Aug 25, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | - | 1.79% | 1,000 |
| Aug 22, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | - | -0.44% | 2,500 |
| Aug 21, 2025 | 4.48 | 4.50 | 4.48 | 4.50 | - | -0.88% | 2,500 |
| Aug 20, 2025 | 4.42 | 4.54 | 4.42 | 4.54 | - | 5.09% | 2,000 |
| Aug 19, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | - | 0.93% | 1,000 |
| Aug 18, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | - | - | 1,000 |
| Aug 15, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | - | -1.38% | 1,000 |
| Aug 14, 2025 | 4.22 | 4.34 | 4.22 | 4.34 | - | 3.83% | 1,000 |
| Aug 13, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | - | -0.95% | 14,500 |
| Aug 12, 2025 | 4.20 | 4.26 | 4.20 | 4.22 | - | -0.47% | 14,500 |
| Aug 11, 2025 | 4.24 | 4.30 | 4.24 | 4.24 | - | -3.20% | 10,272 |
| Aug 8, 2025 | 4.46 | 4.46 | 4.26 | 4.38 | - | 0.46% | 26,465 |
| Aug 7, 2025 | 4.66 | 4.66 | 4.36 | 4.36 | - | -5.63% | 1,000 |
| Aug 6, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | - | 1.32% | - |
| Aug 5, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | - | -0.87% | 400 |
| Aug 4, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | -0.86% | 400 |
| Aug 1, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | - | -0.85% | 400 |
| Jul 31, 2025 | 4.70 | 4.70 | 4.68 | 4.68 | - | -1.27% | 400 |
| Jul 30, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | - | -2.07% | 3,000 |
| Jul 29, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | - | -1.22% | 3,000 |
| Jul 28, 2025 | 4.90 | 5.00 | 4.90 | 4.90 | - | - | 3,000 |
| Jul 25, 2025 | 4.92 | 4.92 | 4.90 | 4.90 | - | -0.41% | 613 |
| Jul 24, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | - | -0.40% | - |
| Jul 23, 2025 | 4.84 | 4.94 | 4.84 | 4.94 | - | 2.92% | 1,000 |
| Jul 22, 2025 | 4.72 | 4.80 | 4.72 | 4.80 | - | -2.04% | 500 |
| Jul 21, 2025 | 4.80 | 4.92 | 4.72 | 4.90 | - | 3.38% | 1,700 |
| Jul 18, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | - | -1.25% | 1,000 |
| Jul 17, 2025 | 4.78 | 4.80 | 4.78 | 4.80 | - | -0.41% | 1,000 |
| Jul 16, 2025 | 4.74 | 4.82 | 4.74 | 4.82 | - | -0.82% | 1,650 |
| Jul 15, 2025 | 4.72 | 4.86 | 4.72 | 4.86 | - | 1.25% | 1,200 |
| Jul 14, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | -1.23% | 575 |
| Jul 11, 2025 | 4.92 | 4.92 | 4.80 | 4.86 | - | -5.63% | 224 |
| Jul 10, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | - | -1.90% | 6,850 |
| Jul 9, 2025 | 6.00 | 6.00 | 5.10 | 5.25 | - | -12.50% | 3,385 |
| Jul 8, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | - | 250 |
| Jul 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | -0.83% | 125 |