WPP plc (LON:WPP)
London · Delayed Price · Currency is GBP · Price in GBp 287.50
-15.00 (-4.96%)
Oct 31, 2025, 4:41 PM BST
WPP plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 292.80 | 301.40 | 286.90 | 287.50 | 287.50 | -4.96% | 9,691,923 |
| Oct 30, 2025 | 336.90 | 336.90 | 294.40 | 302.50 | 302.50 | -16.11% | 16,620,845 |
| Oct 29, 2025 | 362.40 | 366.20 | 356.40 | 360.60 | 360.60 | -1.21% | 4,407,297 |
| Oct 28, 2025 | 363.00 | 367.70 | 360.10 | 365.00 | 365.00 | 0.72% | 3,848,612 |
| Oct 27, 2025 | 359.70 | 362.60 | 354.80 | 362.40 | 362.40 | 0.36% | 2,756,026 |
| Oct 24, 2025 | 359.20 | 363.10 | 352.60 | 361.10 | 361.10 | -0.47% | 2,429,715 |
| Oct 23, 2025 | 360.70 | 366.40 | 360.70 | 362.80 | 362.80 | -1.12% | 1,984,308 |
| Oct 22, 2025 | 358.80 | 368.00 | 354.00 | 366.90 | 366.90 | 3.00% | 5,232,450 |
| Oct 21, 2025 | 347.50 | 356.20 | 343.70 | 356.20 | 356.20 | 2.47% | 6,170,574 |
| Oct 20, 2025 | 348.70 | 350.40 | 342.30 | 347.60 | 347.60 | -1.08% | 7,777,208 |
| Oct 17, 2025 | 354.50 | 356.20 | 350.50 | 351.40 | 351.40 | -1.68% | 3,524,463 |
| Oct 16, 2025 | 356.90 | 358.20 | 352.00 | 357.40 | 357.40 | 1.48% | 3,055,573 |
| Oct 15, 2025 | 343.60 | 352.40 | 343.60 | 352.20 | 352.20 | 3.59% | 4,525,515 |
| Oct 14, 2025 | 340.00 | 355.90 | 337.00 | 340.00 | 340.00 | -0.09% | 5,229,066 |
| Oct 13, 2025 | 338.10 | 347.50 | 336.20 | 340.30 | 340.30 | 0.21% | 3,484,782 |
| Oct 10, 2025 | 349.40 | 354.60 | 339.60 | 339.60 | 339.60 | -1.82% | 7,157,997 |
| 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 | 363.23 | 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 | 363.23 | 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 |