WPP plc (FRA:0WP)
Germany · Delayed Price · Currency is EUR 4.370
+0.020 (0.46%)
At close: Sep 18, 2026
FRA:0WP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.46% | - |
| Sep 17, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.58% | - |
| Sep 16, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.34% | - |
| Sep 15, 2026 | 4.40 | 4.48 | 4.40 | 4.48 | 4.48 | 7.18% | 1,454 |
| Sep 14, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | - |
| Sep 11, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.24% | - |
| Sep 10, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -3.23% | - |
| Sep 9, 2026 | 4.21 | 4.33 | 4.21 | 4.33 | 4.33 | 1.88% | 200 |
| Sep 8, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.23% | - |
| Sep 7, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -2.07% | - |
| Sep 4, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 5.84% | - |
| Sep 3, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -1.44% | - |
| Sep 2, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -3.70% | - |
| Sep 1, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.46% | - |
| Aug 31, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.58% | - |
| Aug 28, 2026 | 4.38 | 4.42 | 4.38 | 4.42 | 4.42 | 0.45% | 1,500 |
| Aug 27, 2026 | 4.34 | 4.40 | 4.34 | 4.40 | 4.40 | -1.79% | 1,500 |
| Aug 26, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -2.18% | - |
| Aug 25, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 3.39% | - |
| Aug 24, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | - |
| Aug 21, 2026 | 4.41 | 4.43 | 4.41 | 4.43 | 4.43 | -1.56% | 2,500 |
| Aug 20, 2026 | 4.45 | 4.50 | 4.45 | 4.50 | 4.50 | 1.58% | 2,000 |
| Aug 19, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 1.37% | - |
| Aug 18, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -3.53% | - |
| Aug 17, 2026 | 4.57 | 4.57 | 4.53 | 4.53 | 4.53 | -4.23% | 2,800 |
| Aug 14, 2026 | 4.58 | 4.73 | 4.58 | 4.73 | 4.73 | 3.73% | 1,195 |
| Aug 13, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.94% | - |
| Aug 12, 2026 | 4.57 | 4.69 | 4.57 | 4.65 | 4.65 | 3.79% | 1,511 |
| Aug 11, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 2,410 |
| Aug 10, 2026 | 4.70 | 4.70 | 4.48 | 4.48 | 4.48 | -3.66% | 2,410 |
| Aug 7, 2026 | 4.48 | 4.65 | 4.43 | 4.65 | 4.65 | 2.65% | 5,331 |
| Aug 6, 2026 | 3.52 | 4.59 | 3.52 | 4.53 | 4.53 | 30.55% | 12,256 |
| Aug 5, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.29% | - |
| Aug 4, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.86% | - |
| Aug 3, 2026 | 3.46 | 3.49 | 3.46 | 3.49 | 3.49 | 3.25% | 200 |
| Jul 31, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -7.40% | - |
| Jul 30, 2026 | 3.64 | 3.65 | 3.64 | 3.65 | 3.65 | -1.08% | 1,100 |
| Jul 29, 2026 | 3.60 | 3.69 | 3.60 | 3.69 | 3.69 | -0.27% | 50 |
| Jul 28, 2026 | 3.33 | 3.70 | 3.33 | 3.70 | 3.70 | 6.94% | 690 |
| Jul 27, 2026 | 3.23 | 3.46 | 3.23 | 3.46 | 3.46 | 12.34% | 300 |
| Jul 24, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Jul 23, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | - |
| Jul 22, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -5.49% | - |
| Jul 21, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 2.82% | - |
| Jul 20, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -5.90% | - |
| Jul 17, 2026 | 3.28 | 3.39 | 3.28 | 3.39 | 3.39 | 0.30% | 2,000 |
| Jul 16, 2026 | 3.17 | 3.38 | 3.17 | 3.38 | 3.38 | 8.68% | 130 |
| Jul 15, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -3.12% | - |
| Jul 14, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -2.43% | - |
| Jul 13, 2026 | 3.08 | 3.29 | 3.08 | 3.29 | 3.29 | 12.29% | 20,000 |