WPP plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	342.90	342.90	331.90	337.50	337.50	-	3,634,121
Dec 31, 2025	338.30	339.70	335.40	337.50	337.50	-0.97%	1,149,932
Dec 30, 2025	335.20	342.30	333.10	340.80	340.80	2.34%	2,867,988
Dec 29, 2025	328.80	336.60	326.90	333.00	333.00	1.77%	2,199,971
Dec 24, 2025	327.80	329.30	324.50	327.20	327.20	-0.70%	999,898
Dec 23, 2025	330.30	331.40	326.30	329.50	329.50	0.24%	2,468,893
Dec 22, 2025	333.30	336.30	326.10	328.70	328.70	-1.70%	1,941,952
Dec 19, 2025	336.70	342.50	334.40	334.40	334.40	-1.47%	28,078,520
Dec 18, 2025	336.90	341.40	333.10	339.40	339.40	0.27%	3,914,672
Dec 17, 2025	333.00	340.80	327.90	338.50	338.50	1.38%	6,229,969
Dec 16, 2025	335.80	336.20	330.90	333.90	333.90	-0.74%	4,076,177
Dec 15, 2025	330.50	339.18	328.81	336.40	336.40	1.79%	8,027,107
Dec 12, 2025	331.30	333.80	326.90	330.50	330.50	0.82%	6,651,535
Dec 11, 2025	318.10	329.20	314.10	327.80	327.80	3.05%	4,893,812
Dec 10, 2025	322.00	327.90	316.60	318.10	318.10	0.28%	4,362,274
Dec 9, 2025	301.20	320.10	301.20	317.20	317.20	6.26%	6,383,515
Dec 8, 2025	296.20	298.50	291.90	298.50	298.50	1.08%	4,599,946
Dec 5, 2025	290.60	300.70	290.60	295.30	295.30	1.51%	5,371,383
Dec 4, 2025	288.40	294.10	286.70	290.90	290.90	1.61%	4,800,207
Dec 3, 2025	288.80	290.90	283.00	286.30	286.30	-1.00%	8,056,075
Dec 2, 2025	295.30	299.30	288.80	289.20	289.20	-3.18%	6,021,295
Dec 1, 2025	302.60	303.95	292.30	298.70	298.70	-1.68%	6,247,657
Nov 28, 2025	301.30	304.70	298.40	303.80	303.80	1.57%	3,872,125
Nov 27, 2025	300.70	302.20	297.00	299.10	299.10	-0.86%	6,125,500
Nov 26, 2025	301.80	304.70	296.70	301.70	301.70	-0.92%	3,695,505
Nov 25, 2025	303.40	310.20	303.10	304.50	304.50	0.50%	7,717,613
Nov 24, 2025	306.00	312.50	300.60	303.00	303.00	-0.07%	87,776,447
Nov 21, 2025	293.00	303.20	286.20	303.20	303.20	1.27%	11,968,033
Nov 20, 2025	314.60	318.53	299.40	299.40	299.40	-4.53%	14,653,720
Nov 19, 2025	313.20	318.20	310.90	313.60	313.60	0.61%	7,279,642
Nov 18, 2025	306.00	315.40	303.70	311.70	311.70	-2.62%	15,755,560
Nov 17, 2025	302.00	325.18	292.60	320.10	320.10	11.03%	13,145,860
Nov 14, 2025	282.10	288.30	277.20	288.30	288.30	0.63%	10,329,120
Nov 13, 2025	296.60	296.60	282.60	286.50	286.50	-4.08%	7,611,899
Nov 12, 2025	302.30	303.70	294.30	298.70	298.70	-1.42%	18,533,160
Nov 11, 2025	298.00	308.86	292.29	303.00	303.00	5.61%	9,731,395
Nov 10, 2025	282.00	288.60	280.40	286.90	286.90	2.79%	6,285,695
Nov 7, 2025	266.10	280.70	266.10	279.10	279.10	3.26%	9,445,763
Nov 6, 2025	272.20	276.90	270.30	270.30	270.30	0.52%	13,430,290
Nov 5, 2025	268.90	273.85	266.50	268.90	268.90	-1.10%	7,183,516
Nov 4, 2025	272.20	276.80	269.27	271.90	271.90	-1.09%	8,531,030
Nov 3, 2025	285.00	288.90	274.70	274.90	274.90	-4.38%	7,965,463
Oct 31, 2025	292.80	301.40	286.90	287.50	287.50	-4.96%	9,691,978
Oct 30, 2025	336.90	336.90	294.40	302.50	302.50	-16.11%	16,620,840
Oct 29, 2025	362.40	366.20	356.40	360.60	360.60	-1.21%	4,407,298
Oct 28, 2025	363.00	367.90	360.10	365.00	365.00	0.72%	3,848,613
Oct 27, 2025	359.70	362.60	354.80	362.40	362.40	0.36%	2,756,027
Oct 24, 2025	359.20	363.10	352.60	361.10	361.10	-0.47%	2,429,715
Oct 23, 2025	360.70	366.50	360.70	362.80	362.80	-1.12%	1,984,308
Oct 22, 2025	358.80	368.00	354.00	366.90	366.90	3.00%	5,232,451