WPP plc (FRA:0WP)
Germany · Delayed Price · Currency is EUR 3.100
0.00 (0.00%)
At close: Feb 20, 2026
WPP plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 19, 2026 | 3.00 | 3.20 | 3.00 | 3.10 | 3.10 | 0.65% | 3,940 |
| Feb 18, 2026 | 2.92 | 3.08 | 2.92 | 3.08 | 3.08 | -0.65% | 1,535 |
| Feb 17, 2026 | 2.90 | 3.10 | 2.90 | 3.10 | 3.10 | -1.27% | 350 |
| Feb 16, 2026 | 3.06 | 3.14 | 3.06 | 3.14 | 3.14 | 9.03% | 1,300 |
| Feb 13, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -4.00% | - |
| Feb 12, 2026 | 3.02 | 3.14 | 3.00 | 3.00 | 3.00 | -4.46% | 1,500 |
| Feb 11, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.26% | - |
| Feb 10, 2026 | 3.02 | 3.18 | 3.02 | 3.18 | 3.18 | 6.00% | 750 |
| Feb 9, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 4.17% | - |
| Feb 6, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | - |
| Feb 5, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -5.84% | - |
| Feb 4, 2026 | 2.98 | 3.08 | 2.98 | 3.08 | 3.08 | -8.88% | 1,250 |
| Feb 3, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Feb 2, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.20% | - |
| 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 |