WPP plc (FRA:0WP)
Germany · Delayed Price · Currency is EUR 4.650
+0.090 (1.97%)
At close: Oct 23, 2026
FRA:0WP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.97% | - |
| Oct 22, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.87% | - |
| Oct 21, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.71% | - |
| Oct 20, 2026 | 4.65 | 4.68 | 4.65 | 4.68 | 4.68 | -2.09% | 275 |
| Oct 19, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.84% | - |
| Oct 16, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 5.80% | - |
| Oct 15, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.88% | - |
| Oct 14, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -3.42% | - |
| Oct 13, 2026 | 4.38 | 4.68 | 4.38 | 4.68 | 4.68 | 5.17% | 2 |
| Oct 12, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.37% | - |
| Oct 9, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.92% | - |
| Oct 8, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.39% | - |
| Oct 7, 2026 | 4.34 | 4.50 | 4.34 | 4.50 | 4.41 | 4.65% | 25 |
| Oct 6, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.22 | - | - |
| Oct 5, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.22 | -2.05% | - |
| Oct 2, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.30 | 2.57% | - |
| Oct 1, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.20 | -2.28% | - |
| Sep 30, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.29 | -0.23% | - |
| Sep 29, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.30 | -1.57% | - |
| Sep 28, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.37 | 2.29% | - |
| Sep 25, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.27 | 0.69% | - |
| Sep 24, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.24 | -2.91% | - |
| Sep 23, 2026 | 4.36 | 4.46 | 4.36 | 4.46 | 4.37 | -1.76% | 179 |
| Sep 22, 2026 | 4.37 | 4.54 | 4.37 | 4.54 | 4.45 | 3.65% | 5,398 |
| Sep 21, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.29 | 0.23% | - |
| Sep 18, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.28 | 0.46% | - |
| Sep 17, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.26 | -1.58% | - |
| Sep 16, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.33 | -1.34% | - |
| Sep 15, 2026 | 4.40 | 4.48 | 4.40 | 4.48 | 4.39 | 7.18% | 1,454 |
| Sep 14, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.10 | -0.48% | - |
| Sep 11, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.12 | 0.24% | - |
| Sep 10, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.11 | -3.23% | - |
| Sep 9, 2026 | 4.21 | 4.33 | 4.21 | 4.33 | 4.24 | 1.88% | 200 |
| Sep 8, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.17 | -0.23% | - |
| Sep 7, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.18 | -2.07% | - |
| Sep 4, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.26 | 5.84% | - |
| Sep 3, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.03 | -1.44% | - |
| Sep 2, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.09 | -3.70% | - |
| Sep 1, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.24 | -0.46% | - |
| Aug 31, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.26 | -1.58% | - |
| Aug 28, 2026 | 4.38 | 4.42 | 4.38 | 4.42 | 4.33 | 0.45% | 1,500 |
| Aug 27, 2026 | 4.34 | 4.40 | 4.34 | 4.40 | 4.31 | -1.79% | 1,500 |
| Aug 26, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.39 | -2.18% | - |
| Aug 25, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.49 | 3.39% | - |
| Aug 24, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.34 | - | - |
| Aug 21, 2026 | 4.41 | 4.43 | 4.41 | 4.43 | 4.34 | -1.56% | 2,500 |
| Aug 20, 2026 | 4.45 | 4.50 | 4.45 | 4.50 | 4.41 | 1.58% | 2,000 |
| Aug 19, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.34 | 1.37% | - |
| Aug 18, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.28 | -3.53% | - |
| Aug 17, 2026 | 4.57 | 4.57 | 4.53 | 4.53 | 4.44 | -4.23% | 2,800 |