WPP plc (LON:WPP)
London · Delayed Price · Currency is GBP · Price in GBp 403.40
-6.60 (-1.61%)
Aug 1, 2025, 4:35 PM BST
Nuvei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 407.80 | 410.00 | 402.40 | 403.40 | 403.40 | -1.61% | 3,546,022 |
| 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 |
| Jul 10, 2025 | 436.20 | 447.40 | 433.30 | 433.40 | 433.40 | 1.12% | 8,431,759 |
| Jul 9, 2025 | 456.50 | 465.90 | 426.00 | 428.60 | 428.60 | -18.76% | 16,481,111 |
| Jul 8, 2025 | 518.80 | 530.42 | 517.00 | 527.60 | 527.60 | 1.34% | 3,606,465 |
| Jul 7, 2025 | 522.00 | 524.80 | 519.40 | 520.60 | 520.60 | -0.69% | 1,683,686 |
| Jul 4, 2025 | 531.00 | 532.00 | 522.80 | 524.20 | 524.20 | -1.76% | 1,578,125 |
| Jul 3, 2025 | 530.60 | 537.20 | 530.00 | 533.60 | 533.60 | 0.87% | 3,005,077 |
| Jul 2, 2025 | 522.60 | 533.60 | 521.33 | 529.00 | 529.00 | 0.99% | 4,642,295 |
| Jul 1, 2025 | 511.20 | 523.80 | 510.81 | 523.80 | 523.80 | 2.18% | 3,856,100 |
| Jun 30, 2025 | 514.80 | 515.80 | 509.00 | 512.60 | 512.60 | -0.70% | 4,016,716 |
| Jun 27, 2025 | 507.60 | 517.20 | 507.20 | 516.20 | 516.20 | 1.98% | 4,293,556 |
| Jun 26, 2025 | 504.80 | 508.80 | 504.20 | 506.20 | 506.20 | 0.24% | 4,410,744 |
| Jun 25, 2025 | 517.80 | 518.80 | 503.80 | 505.00 | 505.00 | -3.26% | 4,001,406 |
| Jun 24, 2025 | 532.00 | 537.00 | 516.60 | 522.00 | 522.00 | -0.08% | 3,600,558 |
| Jun 23, 2025 | 516.20 | 526.00 | 516.20 | 522.40 | 522.40 | 0.15% | 1,632,623 |
| Jun 20, 2025 | 521.80 | 526.80 | 518.40 | 521.60 | 521.60 | 0.89% | 7,241,855 |
| Jun 19, 2025 | 515.80 | 522.00 | 513.62 | 517.00 | 517.00 | -0.84% | 2,250,088 |
| Jun 18, 2025 | 529.00 | 529.40 | 518.80 | 521.40 | 521.40 | -1.84% | 2,795,093 |
| Jun 17, 2025 | 541.00 | 547.80 | 525.80 | 531.20 | 531.20 | -2.75% | 3,221,798 |
| Jun 16, 2025 | 546.20 | 552.40 | 539.78 | 546.20 | 546.20 | -0.87% | 2,760,473 |
| Jun 13, 2025 | 554.20 | 556.00 | 548.00 | 551.00 | 551.00 | -1.25% | 2,948,813 |
| Jun 12, 2025 | 553.00 | 559.80 | 553.00 | 558.00 | 558.00 | 0.40% | 2,939,977 |
| Jun 11, 2025 | 548.60 | 563.00 | 545.00 | 555.80 | 555.80 | 0.47% | 5,546,917 |
| Jun 10, 2025 | 545.00 | 554.80 | 531.20 | 553.20 | 553.20 | 1.80% | 5,441,325 |
| Jun 9, 2025 | 550.80 | 555.40 | 540.80 | 543.40 | 543.40 | -2.76% | 5,062,692 |
| Jun 6, 2025 | 558.60 | 561.20 | 556.80 | 558.80 | 558.80 | 0.22% | 1,813,864 |
| Jun 5, 2025 | 554.60 | 564.79 | 553.64 | 557.60 | 557.60 | -4.09% | 3,533,358 |
| Jun 4, 2025 | 586.20 | 589.00 | 579.40 | 581.40 | 557.00 | -0.65% | 3,166,294 |
| Jun 3, 2025 | 582.20 | 586.20 | 575.20 | 585.20 | 560.64 | 0.52% | 2,909,992 |
| Jun 2, 2025 | 593.40 | 599.70 | 574.00 | 582.20 | 557.77 | -2.87% | 4,427,556 |
| May 30, 2025 | 599.20 | 603.40 | 596.58 | 599.40 | 574.24 | -0.23% | 5,180,873 |
| May 29, 2025 | 598.40 | 603.00 | 596.40 | 600.80 | 575.59 | 0.87% | 1,354,389 |
| May 28, 2025 | 598.80 | 603.60 | 595.20 | 595.60 | 570.60 | -0.73% | 1,552,535 |
| May 27, 2025 | 598.40 | 605.40 | 596.80 | 600.00 | 574.82 | 1.42% | 1,588,114 |
| May 23, 2025 | 592.60 | 601.40 | 581.20 | 591.60 | 566.77 | -0.17% | 3,552,738 |