WPP plc (FRA:0WP)
Germany · Delayed Price · Currency is EUR 2.930
-0.020 (-0.68%)
Last updated: Apr 24, 2026, 9:01 AM CET
FRA:0WP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2.90 | 2.93 | 2.90 | 2.93 | - | -0.68% | 934 |
| Apr 23, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.34% | - |
| Apr 22, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | - |
| Apr 21, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -3.58% | - |
| Apr 20, 2026 | 2.97 | 3.07 | 2.97 | 3.07 | 3.07 | 3.37% | 100 |
| Apr 17, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 1.71% | - |
| Apr 16, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.04% | - |
| Apr 15, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 3.58% | - |
| Apr 14, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 1.82% | - |
| Apr 13, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 1.11% | - |
| Apr 10, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -3.21% | - |
| Apr 9, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -6.98% | - |
| Apr 8, 2026 | 2.81 | 3.01 | 2.81 | 3.01 | 3.01 | 13.58% | 800 |
| Apr 7, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 1.15% | - |
| Apr 2, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.77% | - |
| Apr 1, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Mar 31, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.26% | - |
| Mar 30, 2026 | 2.56 | 2.66 | 2.56 | 2.66 | 2.66 | 2.31% | 1,300 |
| Mar 27, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | - |
| Mar 26, 2026 | 2.56 | 2.66 | 2.56 | 2.62 | 2.62 | -1.50% | 2,400 |
| Mar 25, 2026 | 2.52 | 2.66 | 2.52 | 2.66 | 2.66 | 6.40% | 14,326 |
| Mar 24, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -0.79% | - |
| Mar 23, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -3.82% | - |
| Mar 20, 2026 | 2.52 | 2.62 | 2.52 | 2.62 | 2.62 | -1.50% | 400 |
| Mar 19, 2026 | 2.52 | 2.66 | 2.52 | 2.66 | 2.66 | 2.31% | 34,662 |
| Mar 18, 2026 | 2.64 | 2.64 | 2.60 | 2.60 | 2.60 | -1.52% | 80,562 |
| Mar 17, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.75% | - |
| Mar 16, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.76% | - |
| Mar 13, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -7.04% | - |
| Mar 12, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.70% | - |
| Mar 11, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.05% | - |
| Mar 10, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Mar 9, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -6.41% | - |
| Mar 6, 2026 | 3.04 | 3.12 | 3.04 | 3.12 | 3.12 | 10.64% | 300 |
| Mar 5, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 4.44% | - |
| Mar 4, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -4.26% | - |
| Mar 3, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -3.42% | - |
| Mar 2, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -5.19% | - |
| Feb 27, 2026 | 3.16 | 3.16 | 3.08 | 3.08 | 3.08 | 1.99% | 90 |
| Feb 26, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Feb 25, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.01% | - |
| Feb 24, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -2.61% | - |
| Feb 23, 2026 | 3.14 | 3.14 | 3.06 | 3.06 | 3.06 | -1.29% | 210 |
| 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 |