WPP plc (LON:WPP)
London · Delayed Price · Currency is GBP · Price in GBX 239.80
-0.90 (-0.37%)
At close: Apr 2, 2026
WPP plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 242.30 | 243.90 | 235.30 | 239.80 | 239.80 | -0.37% | 8,909,942 |
| Apr 1, 2026 | 235.50 | 240.70 | 233.50 | 240.70 | 240.70 | 3.08% | 5,468,755 |
| Mar 31, 2026 | 236.60 | 239.00 | 231.20 | 233.50 | 233.50 | 0.17% | 6,319,860 |
| Mar 30, 2026 | 232.40 | 234.40 | 227.10 | 233.10 | 233.10 | 0.17% | 4,550,367 |
| Mar 27, 2026 | 234.90 | 234.90 | 229.40 | 232.70 | 232.70 | 0.22% | 3,061,548 |
| Mar 26, 2026 | 232.70 | 236.70 | 228.20 | 232.20 | 232.20 | 0.04% | 4,729,481 |
| Mar 25, 2026 | 230.00 | 234.30 | 227.00 | 232.10 | 232.10 | 2.61% | 5,714,855 |
| Mar 24, 2026 | 226.80 | 232.50 | 222.90 | 226.20 | 226.20 | 0.58% | 5,056,003 |
| Mar 23, 2026 | 224.20 | 231.32 | 218.50 | 224.90 | 224.90 | -0.97% | 4,798,480 |
| Mar 20, 2026 | 227.90 | 230.50 | 223.20 | 227.10 | 227.10 | 0.71% | 21,207,010 |
| Mar 19, 2026 | 227.10 | 230.00 | 222.00 | 225.50 | 225.50 | -0.84% | 5,001,674 |
| Mar 18, 2026 | 235.50 | 237.50 | 224.30 | 227.40 | 227.40 | -4.09% | 8,506,015 |
| Mar 17, 2026 | 237.00 | 242.20 | 235.10 | 237.10 | 237.10 | 0.51% | 4,951,902 |
| Mar 16, 2026 | 239.70 | 243.40 | 234.70 | 235.90 | 235.90 | -0.88% | 5,042,858 |
| Mar 13, 2026 | 236.00 | 243.40 | 231.83 | 238.00 | 238.00 | 1.19% | 6,367,592 |
| Mar 12, 2026 | 253.80 | 255.50 | 235.20 | 235.20 | 235.20 | -7.91% | 7,576,102 |
| Mar 11, 2026 | 259.00 | 259.70 | 253.30 | 255.40 | 255.40 | -0.31% | 3,610,665 |
| Mar 10, 2026 | 262.80 | 265.60 | 253.80 | 256.20 | 256.20 | -0.58% | 5,427,422 |
| Mar 9, 2026 | 256.80 | 266.00 | 254.80 | 257.70 | 257.70 | -2.16% | 4,755,087 |
| 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 | 242.50 | 255.10 | 255.10 | 5.24% | 9,427,571 |
| Mar 3, 2026 | 250.30 | 253.20 | 238.00 | 242.40 | 242.40 | -4.57% | 6,912,705 |
| Mar 2, 2026 | 269.80 | 275.00 | 254.00 | 254.00 | 254.00 | -7.64% | 8,018,252 |
| Feb 27, 2026 | 283.50 | 287.10 | 259.70 | 275.00 | 275.00 | -3.13% | 13,009,150 |
| Feb 26, 2026 | 271.50 | 294.40 | 245.40 | 283.90 | 283.90 | 4.22% | 16,662,040 |
| 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% | 4,305,155 |
| Feb 23, 2026 | 280.00 | 281.77 | 267.00 | 270.00 | 270.00 | -2.70% | 7,387,188 |
| Feb 20, 2026 | 277.80 | 284.00 | 276.52 | 277.50 | 277.50 | 0.65% | 8,050,396 |
| Feb 19, 2026 | 276.90 | 282.60 | 271.80 | 275.70 | 275.70 | 1.66% | 5,240,223 |
| 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% | 3,673,677 |
| 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 | 261.30 | 272.90 | 272.90 | 5.24% | 4,800,380 |
| 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% | 6,998,381 |
| Feb 9, 2026 | 274.70 | 277.50 | 263.40 | 268.30 | 268.30 | 0.19% | 4,147,621 |
| 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 | 298.00 | 267.00 | 267.00 | 267.00 | -11.76% | 9,993,147 |
| Feb 2, 2026 | 300.70 | 302.60 | 292.73 | 302.60 | 302.60 | 0.27% | 5,310,775 |
| Jan 30, 2026 | 298.10 | 306.10 | 297.20 | 301.80 | 301.80 | 1.79% | 3,455,612 |
| Jan 29, 2026 | 308.00 | 310.30 | 295.50 | 296.50 | 296.50 | -3.45% | 3,433,330 |
| 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% | 2,865,799 |
| Jan 23, 2026 | 322.20 | 326.20 | 319.60 | 322.30 | 322.30 | -0.49% | 2,373,360 |