WPP plc (FRA:0WPA)
Germany · Delayed Price · Currency is EUR 15.90
+0.30 (1.92%)
At close: Feb 20, 2026
WPP plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.92% | - |
| Feb 19, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Feb 18, 2026 | 15.00 | 15.40 | 15.00 | 15.40 | 15.40 | -1.91% | 819 |
| Feb 17, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Feb 16, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 5.37% | - |
| Feb 13, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -3.25% | - |
| Feb 12, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -3.75% | - |
| Feb 11, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3.23% | - |
| Feb 10, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Feb 9, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 5.44% | - |
| Feb 6, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Feb 5, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.32% | - |
| Feb 4, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -13.22% | - |
| Feb 3, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Feb 2, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.17% | - |
| Jan 30, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Jan 29, 2026 | 17.50 | 17.50 | 17.00 | 17.00 | 17.00 | -3.41% | 568 |
| Jan 28, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -4.86% | - |
| Jan 27, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% | - |
| Jan 26, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Jan 23, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 3.93% | - |
| Jan 22, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.71% | - |
| Jan 21, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.69% | - |
| Jan 20, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Jan 19, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.17% | - |
| Jan 16, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.60% | - |
| Jan 15, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Jan 14, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Jan 13, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -6.00% | - |
| Jan 12, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.56% | - |
| Jan 9, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.04% | - |
| Jan 8, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -3.02% | - |
| Jan 7, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Jan 6, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 2.05% | - |
| Jan 5, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.09% | - |
| Jan 2, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | - |
| Dec 30, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Dec 29, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.61% | - |
| Dec 23, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.59% | - |
| Dec 22, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| Dec 19, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Dec 18, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.60% | - |
| Dec 17, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Dec 16, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Dec 15, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Dec 12, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 4.47% | - |
| Dec 11, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Dec 10, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 7.10% | - |
| Dec 9, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.42% | - |
| Dec 8, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |