WPP plc (LON:WPP)
London · Delayed Price · Currency is GBP · Price in GBp 339.60
-6.30 (-1.82%)
Oct 10, 2025, 6:13 PM BST
WPP plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 349.40 | 354.60 | 339.60 | 339.60 | 339.60 | -1.82% | 6,906,858 |
| Oct 9, 2025 | 363.40 | 366.10 | 345.90 | 345.90 | 345.90 | -5.90% | 5,011,734 |
| Oct 8, 2025 | 363.90 | 371.00 | 361.80 | 367.60 | 360.10 | 0.30% | 3,455,706 |
| Oct 7, 2025 | 371.00 | 371.80 | 364.60 | 366.50 | 359.02 | -1.16% | 3,401,107 |
| Oct 6, 2025 | 368.50 | 377.80 | 366.20 | 370.80 | 363.24 | 0.32% | 3,309,030 |
| Oct 3, 2025 | 360.20 | 370.80 | 359.60 | 369.60 | 362.06 | 2.55% | 3,545,243 |
| Oct 2, 2025 | 370.80 | 371.90 | 359.60 | 360.40 | 353.05 | -2.80% | 3,657,475 |
| Oct 1, 2025 | 367.00 | 375.50 | 366.20 | 370.80 | 363.24 | 0.82% | 4,236,027 |
| Sep 30, 2025 | 360.10 | 368.10 | 354.10 | 367.80 | 360.30 | 1.04% | 5,956,043 |
| Sep 29, 2025 | 361.10 | 367.51 | 358.10 | 364.00 | 356.57 | 1.73% | 2,851,708 |
| Sep 26, 2025 | 351.20 | 360.40 | 350.54 | 357.80 | 350.50 | 1.76% | 4,140,398 |
| Sep 25, 2025 | 354.90 | 359.34 | 351.60 | 351.60 | 344.43 | -1.21% | 2,403,212 |
| Sep 24, 2025 | 358.40 | 359.70 | 353.60 | 355.90 | 348.64 | -1.30% | 2,453,275 |
| Sep 23, 2025 | 358.50 | 367.79 | 358.50 | 360.60 | 353.24 | 0.42% | 3,334,076 |
| Sep 22, 2025 | 358.30 | 365.30 | 356.50 | 359.10 | 351.77 | -0.44% | 2,942,299 |
| Sep 19, 2025 | 378.30 | 379.70 | 358.20 | 360.70 | 353.34 | -5.18% | 16,308,078 |
| Sep 18, 2025 | 386.30 | 387.70 | 378.85 | 380.40 | 372.64 | -2.44% | 4,670,505 |
| Sep 17, 2025 | 385.50 | 392.40 | 381.40 | 389.90 | 381.95 | 1.64% | 3,401,772 |
| Sep 16, 2025 | 394.80 | 400.30 | 373.40 | 383.60 | 375.77 | -3.50% | 6,793,006 |
| Sep 15, 2025 | 401.10 | 403.70 | 396.30 | 397.50 | 389.39 | -0.45% | 3,820,948 |
| Sep 12, 2025 | 398.30 | 401.00 | 395.70 | 399.30 | 391.15 | 1.17% | 3,791,340 |
| Sep 11, 2025 | 398.40 | 401.80 | 394.70 | 394.70 | 386.65 | -0.95% | 3,848,783 |
| Sep 10, 2025 | 403.10 | 409.50 | 397.50 | 398.50 | 390.37 | -1.19% | 3,022,882 |
| Sep 9, 2025 | 403.80 | 407.00 | 399.30 | 403.30 | 395.07 | 0.55% | 2,972,957 |
| Sep 8, 2025 | 395.20 | 402.70 | 395.20 | 401.10 | 392.92 | 0.58% | 2,647,845 |
| Sep 5, 2025 | 398.70 | 404.30 | 396.10 | 398.80 | 390.66 | 0.35% | 2,526,420 |
| Sep 4, 2025 | 394.90 | 405.80 | 394.70 | 397.40 | 389.29 | 1.07% | 4,371,421 |
| Sep 3, 2025 | 388.80 | 396.10 | 387.10 | 393.20 | 385.18 | 1.24% | 3,232,777 |
| Sep 2, 2025 | 392.60 | 395.50 | 388.40 | 388.40 | 380.48 | -1.27% | 2,920,645 |
| Sep 1, 2025 | 392.40 | 396.60 | 390.00 | 393.40 | 385.37 | 0.64% | 1,970,748 |
| Aug 29, 2025 | 392.60 | 396.90 | 389.90 | 390.90 | 382.93 | -0.53% | 4,895,705 |
| Aug 28, 2025 | 393.40 | 400.90 | 391.80 | 393.00 | 384.98 | 0.36% | 2,849,139 |
| Aug 27, 2025 | 390.50 | 393.60 | 387.60 | 391.60 | 383.61 | 0.10% | 3,187,138 |
| Aug 26, 2025 | 404.20 | 404.20 | 391.20 | 391.20 | 383.22 | -2.47% | 12,029,970 |
| Aug 22, 2025 | 393.30 | 402.70 | 392.00 | 401.10 | 392.92 | 1.85% | 2,515,936 |
| Aug 21, 2025 | 394.00 | 396.00 | 389.80 | 393.80 | 385.77 | -0.08% | 3,314,996 |
| Aug 20, 2025 | 385.70 | 395.06 | 383.35 | 394.10 | 386.06 | 1.55% | 6,895,598 |
| Aug 19, 2025 | 378.10 | 390.10 | 377.95 | 388.10 | 380.18 | 2.56% | 3,068,397 |
| Aug 18, 2025 | 375.80 | 378.90 | 371.50 | 378.40 | 370.68 | 0.61% | 3,471,454 |
| Aug 15, 2025 | 375.60 | 378.70 | 371.90 | 376.10 | 368.43 | 0.99% | 4,509,860 |
| Aug 14, 2025 | 368.90 | 377.90 | 365.50 | 372.40 | 364.80 | 1.47% | 4,477,531 |
| Aug 13, 2025 | 362.50 | 369.60 | 358.90 | 367.00 | 359.51 | 1.10% | 5,524,341 |
| Aug 12, 2025 | 367.30 | 371.30 | 360.00 | 363.00 | 355.59 | -0.55% | 5,527,323 |
| Aug 11, 2025 | 370.00 | 377.49 | 365.00 | 365.00 | 357.55 | -0.68% | 4,885,137 |
| Aug 8, 2025 | 390.40 | 392.90 | 367.50 | 367.50 | 360.00 | -6.20% | 8,848,353 |
| Aug 7, 2025 | 393.40 | 397.20 | 381.00 | 391.80 | 383.81 | -2.56% | 8,994,550 |
| Aug 6, 2025 | 405.00 | 405.70 | 401.30 | 402.10 | 393.90 | -0.37% | 3,186,609 |
| Aug 5, 2025 | 401.30 | 405.50 | 401.30 | 403.60 | 395.37 | 0.52% | 4,227,365 |
| Aug 4, 2025 | 401.50 | 404.90 | 399.00 | 401.50 | 393.31 | -0.47% | 3,398,189 |
| Aug 1, 2025 | 407.80 | 410.00 | 402.40 | 403.40 | 395.17 | -1.61% | 3,546,142 |