WPP plc (FRA:0WPA)
Germany · Delayed Price · Currency is EUR 17.10
+0.30 (1.79%)
At close: Dec 1, 2025
WPP plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.79% | - |
| Nov 28, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Nov 27, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Nov 26, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Nov 25, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% | - |
| Nov 24, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 5.45% | - |
| Nov 21, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -7.30% | - |
| Nov 20, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.14% | - |
| Nov 19, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.33% | - |
| Nov 18, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Nov 17, 2025 | 16.50 | 17.00 | 16.50 | 17.00 | 17.00 | 7.59% | 480 |
| Nov 14, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -5.39% | - |
| Nov 13, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.34% | - |
| Nov 12, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Nov 11, 2025 | 16.40 | 17.10 | 16.40 | 17.10 | 17.10 | 6.88% | 1 |
| Nov 10, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 5.26% | - |
| Nov 7, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -2.56% | - |
| Nov 6, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 2.63% | - |
| Nov 5, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Nov 4, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -6.13% | - |
| Nov 3, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -3.55% | - |
| Oct 31, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -11.05% | - |
| Oct 30, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -7.77% | - |
| Oct 29, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Oct 28, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Oct 27, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Oct 24, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Oct 23, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Oct 22, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 3.03% | - |
| Oct 21, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.02% | - |
| Oct 20, 2025 | 20.00 | 20.00 | 19.60 | 19.60 | 19.60 | -3.92% | 200 |
| Oct 17, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Oct 16, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 3.06% | - |
| Oct 15, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.55% | - |
| Oct 14, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.03% | - |
| Oct 13, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -3.47% | - |
| Oct 10, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -3.81% | - |
| Oct 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.58 | 0.96% | - |
| Oct 8, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.39 | -0.95% | - |
| Oct 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.58 | - | - |
| Oct 6, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.58 | 1.94% | - |
| Oct 3, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.19 | -1.90% | - |
| Oct 2, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.58 | - | - |
| Oct 1, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.58 | 1.94% | - |
| Sep 30, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.19 | 0.98% | - |
| Sep 29, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.00 | 2.00% | - |
| Sep 26, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.60 | -0.99% | - |
| Sep 25, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.80 | - | - |
| Sep 24, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.80 | -2.88% | - |
| Sep 23, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | 20.39 | 2.97% | 140 |