WPP plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	253.80	255.50	238.20	238.80	-	-6.50%	3,121,387
Mar 11, 2026	259.00	259.70	253.30	255.40	255.40	-0.31%	3,610,665
Mar 10, 2026	262.80	265.00	253.80	256.20	256.20	-0.58%	5,427,399
Mar 9, 2026	256.80	266.00	254.80	257.70	257.70	-2.16%	4,755,073
Mar 6, 2026	273.90	276.93	259.80	263.40	263.40	-3.13%	6,824,615
Mar 5, 2026	255.20	273.80	252.40	271.90	271.90	6.59%	9,329,919
Mar 4, 2026	243.00	255.30	242.70	255.10	255.10	5.24%	9,427,565
Mar 3, 2026	250.30	252.00	238.00	242.40	242.40	-4.57%	6,912,548
Mar 2, 2026	269.80	274.50	254.00	254.00	254.00	-7.64%	7,890,836
Feb 27, 2026	283.50	286.00	259.70	275.00	275.00	-3.13%	13,008,022
Feb 26, 2026	271.50	294.40	246.10	283.90	283.90	4.22%	16,661,700
Feb 25, 2026	273.00	280.30	270.60	272.40	272.40	0.33%	5,397,717
Feb 24, 2026	271.30	279.20	268.30	271.50	271.50	0.56%	4,305,154
Feb 23, 2026	280.00	281.30	267.10	270.00	270.00	-2.70%	7,387,187
Feb 20, 2026	277.80	284.00	276.52	277.50	277.50	0.65%	5,550,387
Feb 19, 2026	276.90	282.60	271.90	275.70	275.70	1.66%	3,846,604
Feb 18, 2026	263.20	273.80	260.68	271.20	271.20	3.00%	6,786,584
Feb 17, 2026	264.10	272.00	261.80	263.30	263.30	-0.30%	3,669,661
Feb 16, 2026	274.60	278.20	261.96	264.10	264.10	-3.22%	3,069,180
Feb 13, 2026	261.90	275.50	261.80	272.90	272.90	5.24%	4,800,373
Feb 12, 2026	270.80	274.60	259.30	259.30	259.30	-3.25%	5,552,150
Feb 11, 2026	282.70	283.07	268.00	268.00	268.00	-5.27%	5,939,860
Feb 10, 2026	272.00	283.60	271.30	282.90	282.90	5.44%	6,998,230
Feb 9, 2026	274.70	277.50	263.50	268.30	268.30	0.19%	4,147,613
Feb 6, 2026	257.50	268.70	254.60	267.80	267.80	2.88%	7,419,988
Feb 5, 2026	261.70	297.00	257.00	260.30	260.30	1.21%	8,560,776
Feb 4, 2026	263.00	267.90	255.50	257.20	257.20	-3.67%	11,306,840
Feb 3, 2026	297.00	297.60	267.00	267.00	267.00	-11.76%	9,987,701
Feb 2, 2026	300.70	302.60	292.80	302.60	302.60	0.27%	5,269,132
Jan 30, 2026	298.10	306.10	297.20	301.80	301.80	1.79%	3,455,612
Jan 29, 2026	308.00	309.50	295.50	296.50	296.50	-3.45%	3,427,767
Jan 28, 2026	308.80	312.70	306.40	307.10	307.10	-1.00%	2,470,544
Jan 27, 2026	322.50	325.80	309.90	310.20	310.20	-3.39%	3,281,523
Jan 26, 2026	322.90	330.90	321.10	321.10	321.10	-0.37%	2,843,899
Jan 23, 2026	322.20	326.20	319.60	322.30	322.30	-0.49%	2,373,360
Jan 22, 2026	314.20	327.50	310.40	323.90	323.90	4.45%	3,306,114
Jan 21, 2026	307.70	316.20	306.20	310.10	310.10	0.81%	3,149,704
Jan 20, 2026	308.20	312.30	305.20	307.60	307.60	-0.97%	2,164,538
Jan 19, 2026	312.30	315.00	308.80	310.60	310.60	-1.58%	2,539,816
Jan 16, 2026	321.00	324.80	315.50	315.60	315.60	-2.02%	4,038,255
Jan 15, 2026	329.80	330.60	320.30	322.10	322.10	-1.62%	3,599,385
Jan 14, 2026	322.00	329.20	312.70	327.40	327.40	1.96%	4,167,642
Jan 13, 2026	327.90	333.10	320.80	321.10	321.10	-1.77%	3,148,680
Jan 12, 2026	348.00	348.30	326.90	326.90	326.90	-6.55%	5,062,343
Jan 9, 2026	343.80	349.80	340.40	349.80	349.80	3.13%	4,539,133
Jan 8, 2026	338.10	341.70	328.50	339.20	339.20	-0.29%	3,450,165
Jan 7, 2026	349.80	351.00	340.10	340.20	340.20	-2.55%	3,947,250
Jan 6, 2026	345.90	355.00	341.30	349.10	349.10	2.83%	4,476,272
Jan 5, 2026	342.80	343.20	335.60	339.50	339.50	0.59%	3,080,911
Jan 2, 2026	342.90	342.90	331.90	337.50	337.50	-	3,634,121