WPP plc (LON:WPP)
London flag London · Delayed Price · Currency is GBP · Price in GBp
390.90
-2.10 (-0.53%)
Aug 29, 2025, 7:01 PM BST

WPP plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025392.60396.90389.90390.90390.90-0.53%4,895,659
Aug 28, 2025393.40400.90391.80393.00393.000.36%2,849,139
Aug 27, 2025390.50393.60387.60391.60391.600.10%3,187,138
Aug 26, 2025404.20404.20391.20391.20391.20-2.47%12,029,970
Aug 22, 2025393.30402.70392.00401.10401.101.85%2,515,936
Aug 21, 2025394.00396.00389.80393.80393.80-0.08%3,314,996
Aug 20, 2025385.70395.06383.35394.10394.101.55%6,895,598
Aug 19, 2025378.10390.10377.95388.10388.102.56%3,068,397
Aug 18, 2025375.80378.90371.50378.40378.400.61%3,471,454
Aug 15, 2025375.60378.70371.90376.10376.100.99%4,509,860
Aug 14, 2025368.90377.90365.50372.40372.401.47%4,477,531
Aug 13, 2025362.50369.60358.90367.00367.001.10%5,524,341
Aug 12, 2025367.30371.30360.00363.00363.00-0.55%5,527,323
Aug 11, 2025370.00377.49365.00365.00365.00-0.68%4,885,137
Aug 8, 2025390.40392.90367.50367.50367.50-6.20%8,848,353
Aug 7, 2025393.40397.20381.00391.80391.80-2.56%8,994,550
Aug 6, 2025405.00405.70401.30402.10402.10-0.37%3,186,609
Aug 5, 2025401.30405.50401.30403.60403.600.52%4,227,365
Aug 4, 2025401.50404.90399.00401.50401.50-0.47%3,398,189
Aug 1, 2025407.80410.00402.40403.40403.40-1.61%3,546,142
Jul 31, 2025400.80412.40400.80410.00410.000.24%4,383,045
Jul 30, 2025414.20415.40409.00409.00409.00-1.45%3,877,456
Jul 29, 2025420.20423.35415.00415.00415.00-2.12%6,557,038
Jul 28, 2025441.80443.30424.00424.00424.00-2.06%2,778,358
Jul 25, 2025433.20437.80428.30432.90432.90-0.73%3,575,548
Jul 24, 2025435.30440.10431.40436.10436.101.42%3,531,338
Jul 23, 2025430.90433.90427.00430.00430.000.99%4,789,059
Jul 22, 2025414.50426.40414.00425.80425.802.90%3,683,046
Jul 21, 2025418.30418.30411.50413.80413.80-1.15%2,718,908
Jul 18, 2025415.10421.00413.70418.60418.601.16%4,011,441
Jul 17, 2025418.30421.90408.10413.80413.800.51%4,613,620
Jul 16, 2025415.00420.30410.20411.70411.70-2.07%4,244,545
Jul 15, 2025421.90435.30417.90420.40420.401.40%11,748,165
Jul 14, 2025415.50419.80414.00414.60414.60-1.47%5,519,273
Jul 11, 2025430.50431.10415.60420.80420.80-2.91%6,787,339
Jul 10, 2025436.20447.40433.30433.40433.401.12%8,431,759
Jul 9, 2025456.50465.90426.00428.60428.60-18.76%16,481,111
Jul 8, 2025518.80530.42517.00527.60527.601.34%3,606,465
Jul 7, 2025522.00524.80519.40520.60520.60-0.69%1,683,686
Jul 4, 2025531.00532.00522.80524.20524.20-1.76%1,578,125
Jul 3, 2025530.60537.20530.00533.60533.600.87%3,005,077
Jul 2, 2025522.60533.60521.33529.00529.000.99%4,642,295
Jul 1, 2025511.20523.80510.81523.80523.802.18%3,856,100
Jun 30, 2025514.80515.80509.00512.60512.60-0.70%4,016,716
Jun 27, 2025507.60517.20507.20516.20516.201.98%4,293,556
Jun 26, 2025504.80508.80504.20506.20506.200.24%4,410,744
Jun 25, 2025517.80518.80503.80505.00505.00-3.26%4,001,406
Jun 24, 2025532.00537.00516.60522.00522.00-0.08%3,600,558
Jun 23, 2025516.20526.00516.20522.40522.400.15%1,632,623
Jun 20, 2025521.80526.80518.40521.60521.600.89%7,241,855