WPP plc (FRA:0WP)
Germany · Delayed Price · Currency is EUR 4.000
-0.020 (-0.50%)
Last updated: Oct 20, 2025, 10:52 AM CET
WPP plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 27,750 |
| 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 | - | 21,486 |
| Oct 16, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 4.15% | 21,486 |
| Oct 15, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.53% | 21,486 |
| 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% | 248 |
| Oct 10, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -2.94% | 248 |
| Oct 9, 2025 | 4.16 | 4.16 | 4.08 | 4.08 | 4.08 | -2.39% | 1,930 |
| Oct 8, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.11 | - | - |
| Oct 7, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.09 | -1.42% | 490 |
| Oct 6, 2025 | 4.18 | 4.28 | 4.18 | 4.24 | 4.15 | 4.43% | 3,600 |
| Oct 3, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 3.98 | -3.33% | - |
| Oct 2, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.11 | 0.96% | - |
| Oct 1, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.07 | 1.46% | - |
| Sep 30, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.02 | -0.97% | - |
| Sep 29, 2025 | 4.02 | 4.18 | 4.02 | 4.14 | 4.06 | 2.99% | 53,800 |
| Sep 26, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.94 | -0.50% | - |
| Sep 25, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.96 | -0.98% | - |
| Sep 24, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.00 | - | - |
| Sep 23, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.00 | -2.39% | - |
| Sep 22, 2025 | 4.10 | 4.18 | 4.10 | 4.18 | 4.09 | -2.34% | 710 |
| Sep 19, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.19 | -1.83% | - |
| Sep 18, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.27 | - | - |
| Sep 17, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.27 | 0.93% | - |
| Sep 16, 2025 | 4.52 | 4.52 | 4.32 | 4.32 | 4.23 | -5.68% | 250 |
| Sep 15, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.49 | 0.44% | - |
| Sep 12, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.47 | - | - |
| Sep 11, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.47 | - | - |
| Sep 10, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.47 | - | - |
| Sep 9, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.47 | 0.88% | - |
| Sep 8, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.43 | 0.44% | - |
| Sep 5, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.41 | - | - |
| Sep 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.41 | 1.81% | - |
| Sep 3, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.33 | -1.78% | - |
| Sep 2, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.41 | -0.88% | 255 |
| Sep 1, 2025 | 4.50 | 4.54 | 4.50 | 4.54 | 4.45 | 0.89% | 1,175 |
| Aug 29, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.41 | - | - |
| Aug 28, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.41 | - | - |
| Aug 27, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.41 | -3.43% | - |
| Aug 26, 2025 | 4.56 | 4.66 | 4.56 | 4.66 | 4.56 | 2.19% | 2,347 |
| Aug 25, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.47 | 1.79% | 1,000 |
| Aug 22, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.39 | -0.44% | - |
| Aug 21, 2025 | 4.48 | 4.50 | 4.48 | 4.50 | 4.41 | -0.88% | 2,500 |
| Aug 20, 2025 | 4.42 | 4.54 | 4.42 | 4.54 | 4.45 | 5.09% | 2,000 |
| Aug 19, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.23 | 0.93% | - |
| Aug 18, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.19 | - | - |
| Aug 15, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.19 | -1.38% | - |
| Aug 14, 2025 | 4.22 | 4.34 | 4.22 | 4.34 | 4.25 | 3.83% | 1,000 |