WPP plc (LON:WPP)
London · Delayed Price · Currency is GBP · Price in GBp 360.70
-19.70 (-5.18%)
Sep 19, 2025, 5:27 PM BST
WPP plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 378.30 | 379.70 | 358.20 | 360.70 | 360.70 | -5.18% | 15,433,535 |
| Sep 18, 2025 | 386.30 | 387.70 | 378.85 | 380.40 | 380.40 | -2.44% | 4,670,505 |
| Sep 17, 2025 | 385.50 | 392.40 | 381.40 | 389.90 | 389.90 | 1.64% | 3,401,772 |
| Sep 16, 2025 | 394.80 | 400.30 | 373.40 | 383.60 | 383.60 | -3.50% | 6,793,006 |
| Sep 15, 2025 | 401.10 | 403.70 | 396.30 | 397.50 | 397.50 | -0.45% | 3,820,948 |
| Sep 12, 2025 | 398.30 | 401.00 | 395.70 | 399.30 | 399.30 | 1.17% | 3,791,340 |
| Sep 11, 2025 | 398.40 | 401.80 | 394.70 | 394.70 | 394.70 | -0.95% | 3,848,783 |
| Sep 10, 2025 | 403.10 | 409.50 | 397.50 | 398.50 | 398.50 | -1.19% | 3,022,882 |
| Sep 9, 2025 | 403.80 | 407.00 | 399.30 | 403.30 | 403.30 | 0.55% | 2,972,957 |
| Sep 8, 2025 | 395.20 | 402.70 | 395.20 | 401.10 | 401.10 | 0.58% | 2,647,845 |
| Sep 5, 2025 | 398.70 | 404.30 | 396.10 | 398.80 | 398.80 | 0.35% | 2,526,420 |
| Sep 4, 2025 | 394.90 | 405.80 | 394.70 | 397.40 | 397.40 | 1.07% | 4,371,421 |
| Sep 3, 2025 | 388.80 | 396.10 | 387.10 | 393.20 | 393.20 | 1.24% | 3,232,777 |
| Sep 2, 2025 | 392.60 | 395.50 | 388.40 | 388.40 | 388.40 | -1.27% | 2,920,645 |
| Sep 1, 2025 | 392.40 | 396.60 | 390.00 | 393.40 | 393.40 | 0.64% | 1,970,748 |
| Aug 29, 2025 | 392.60 | 396.90 | 389.90 | 390.90 | 390.90 | -0.53% | 4,895,705 |
| Aug 28, 2025 | 393.40 | 400.90 | 391.80 | 393.00 | 393.00 | 0.36% | 2,849,139 |
| Aug 27, 2025 | 390.50 | 393.60 | 387.60 | 391.60 | 391.60 | 0.10% | 3,187,138 |
| Aug 26, 2025 | 404.20 | 404.20 | 391.20 | 391.20 | 391.20 | -2.47% | 12,029,970 |
| Aug 22, 2025 | 393.30 | 402.70 | 392.00 | 401.10 | 401.10 | 1.85% | 2,515,936 |
| Aug 21, 2025 | 394.00 | 396.00 | 389.80 | 393.80 | 393.80 | -0.08% | 3,314,996 |
| Aug 20, 2025 | 385.70 | 395.06 | 383.35 | 394.10 | 394.10 | 1.55% | 6,895,598 |
| Aug 19, 2025 | 378.10 | 390.10 | 377.95 | 388.10 | 388.10 | 2.56% | 3,068,397 |
| Aug 18, 2025 | 375.80 | 378.90 | 371.50 | 378.40 | 378.40 | 0.61% | 3,471,454 |
| Aug 15, 2025 | 375.60 | 378.70 | 371.90 | 376.10 | 376.10 | 0.99% | 4,509,860 |
| Aug 14, 2025 | 368.90 | 377.90 | 365.50 | 372.40 | 372.40 | 1.47% | 4,477,531 |
| Aug 13, 2025 | 362.50 | 369.60 | 358.90 | 367.00 | 367.00 | 1.10% | 5,524,341 |
| Aug 12, 2025 | 367.30 | 371.30 | 360.00 | 363.00 | 363.00 | -0.55% | 5,527,323 |
| Aug 11, 2025 | 370.00 | 377.49 | 365.00 | 365.00 | 365.00 | -0.68% | 4,885,137 |
| Aug 8, 2025 | 390.40 | 392.90 | 367.50 | 367.50 | 367.50 | -6.20% | 8,848,353 |
| Aug 7, 2025 | 393.40 | 397.20 | 381.00 | 391.80 | 391.80 | -2.56% | 8,994,550 |
| Aug 6, 2025 | 405.00 | 405.70 | 401.30 | 402.10 | 402.10 | -0.37% | 3,186,609 |
| Aug 5, 2025 | 401.30 | 405.50 | 401.30 | 403.60 | 403.60 | 0.52% | 4,227,365 |
| Aug 4, 2025 | 401.50 | 404.90 | 399.00 | 401.50 | 401.50 | -0.47% | 3,398,189 |
| Aug 1, 2025 | 407.80 | 410.00 | 402.40 | 403.40 | 403.40 | -1.61% | 3,546,142 |
| Jul 31, 2025 | 400.80 | 412.40 | 400.80 | 410.00 | 410.00 | 0.24% | 4,383,045 |
| Jul 30, 2025 | 414.20 | 415.40 | 409.00 | 409.00 | 409.00 | -1.45% | 3,877,456 |
| Jul 29, 2025 | 420.20 | 423.35 | 415.00 | 415.00 | 415.00 | -2.12% | 6,557,038 |
| Jul 28, 2025 | 441.80 | 443.30 | 424.00 | 424.00 | 424.00 | -2.06% | 2,778,358 |
| Jul 25, 2025 | 433.20 | 437.80 | 428.30 | 432.90 | 432.90 | -0.73% | 3,575,548 |
| Jul 24, 2025 | 435.30 | 440.10 | 431.40 | 436.10 | 436.10 | 1.42% | 3,531,338 |
| Jul 23, 2025 | 430.90 | 433.90 | 427.00 | 430.00 | 430.00 | 0.99% | 4,789,059 |
| Jul 22, 2025 | 414.50 | 426.40 | 414.00 | 425.80 | 425.80 | 2.90% | 3,683,046 |
| Jul 21, 2025 | 418.30 | 418.30 | 411.50 | 413.80 | 413.80 | -1.15% | 2,718,908 |
| Jul 18, 2025 | 415.10 | 421.00 | 413.70 | 418.60 | 418.60 | 1.16% | 4,011,441 |
| Jul 17, 2025 | 418.30 | 421.90 | 408.10 | 413.80 | 413.80 | 0.51% | 4,613,620 |
| Jul 16, 2025 | 415.00 | 420.30 | 410.20 | 411.70 | 411.70 | -2.07% | 4,244,545 |
| Jul 15, 2025 | 421.90 | 435.30 | 417.90 | 420.40 | 420.40 | 1.40% | 11,748,165 |
| Jul 14, 2025 | 415.50 | 419.80 | 414.00 | 414.60 | 414.60 | -1.47% | 5,519,273 |
| Jul 11, 2025 | 430.50 | 431.10 | 415.60 | 420.80 | 420.80 | -2.91% | 6,787,339 |