WPP plc (LON:WPP)
London · Delayed Price · Currency is GBP · Price in GBX 268.40
+5.10 (1.94%)
Feb 18, 2026, 1:50 PM GMT
WPP plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 263.20 | 267.90 | 260.68 | 267.40 | - | 1.56% | 572,772 |
| Feb 17, 2026 | 264.10 | 272.00 | 261.80 | 263.30 | 263.30 | -0.30% | 3,669,661 |
| 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 | 261.80 | 272.90 | 272.90 | 5.24% | 4,800,373 |
| 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% | 6,998,230 |
| Feb 9, 2026 | 274.70 | 277.50 | 263.50 | 268.30 | 268.30 | 0.19% | 4,147,613 |
| 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 | 297.60 | 267.00 | 267.00 | 267.00 | -11.76% | 9,987,701 |
| Feb 2, 2026 | 300.70 | 302.60 | 292.80 | 302.60 | 302.60 | 0.27% | 5,269,132 |
| Jan 30, 2026 | 298.10 | 306.10 | 297.20 | 301.80 | 301.80 | 1.79% | 3,455,612 |
| Jan 29, 2026 | 308.00 | 309.50 | 295.50 | 296.50 | 296.50 | -3.45% | 3,427,767 |
| 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% | 2,843,899 |
| Jan 23, 2026 | 322.20 | 326.20 | 319.60 | 322.30 | 322.30 | -0.49% | 2,373,360 |
| Jan 22, 2026 | 314.20 | 327.50 | 310.40 | 323.90 | 323.90 | 4.45% | 3,306,114 |
| Jan 21, 2026 | 307.70 | 316.20 | 306.20 | 310.10 | 310.10 | 0.81% | 3,149,704 |
| Jan 20, 2026 | 308.20 | 312.30 | 305.20 | 307.60 | 307.60 | -0.97% | 2,164,538 |
| Jan 19, 2026 | 312.30 | 315.00 | 308.80 | 310.60 | 310.60 | -1.58% | 2,539,816 |
| Jan 16, 2026 | 321.00 | 324.80 | 315.50 | 315.60 | 315.60 | -2.02% | 4,038,255 |
| Jan 15, 2026 | 329.80 | 330.60 | 320.30 | 322.10 | 322.10 | -1.62% | 3,599,385 |
| Jan 14, 2026 | 322.00 | 329.20 | 312.70 | 327.40 | 327.40 | 1.96% | 4,167,642 |
| Jan 13, 2026 | 327.90 | 333.10 | 320.80 | 321.10 | 321.10 | -1.77% | 3,148,680 |
| Jan 12, 2026 | 348.00 | 348.30 | 326.90 | 326.90 | 326.90 | -6.55% | 5,062,343 |
| Jan 9, 2026 | 343.80 | 349.80 | 340.40 | 349.80 | 349.80 | 3.13% | 4,539,133 |
| Jan 8, 2026 | 338.10 | 341.70 | 328.50 | 339.20 | 339.20 | -0.29% | 3,450,165 |
| Jan 7, 2026 | 349.80 | 351.00 | 340.10 | 340.20 | 340.20 | -2.55% | 3,947,250 |
| Jan 6, 2026 | 345.90 | 355.00 | 341.30 | 349.10 | 349.10 | 2.83% | 4,476,272 |
| Jan 5, 2026 | 342.80 | 343.20 | 335.60 | 339.50 | 339.50 | 0.59% | 3,080,911 |
| Jan 2, 2026 | 342.90 | 342.90 | 331.90 | 337.50 | 337.50 | - | 3,634,121 |
| Dec 31, 2025 | 338.30 | 339.70 | 335.40 | 337.50 | 337.50 | -0.97% | 1,149,932 |
| Dec 30, 2025 | 335.20 | 342.30 | 333.10 | 340.80 | 340.80 | 2.34% | 2,867,988 |
| Dec 29, 2025 | 328.80 | 336.60 | 326.90 | 333.00 | 333.00 | 1.77% | 2,199,971 |
| Dec 24, 2025 | 327.80 | 329.30 | 324.50 | 327.20 | 327.20 | -0.70% | 999,898 |
| Dec 23, 2025 | 330.30 | 331.40 | 326.30 | 329.50 | 329.50 | 0.24% | 2,468,893 |
| Dec 22, 2025 | 333.30 | 336.30 | 326.10 | 328.70 | 328.70 | -1.70% | 1,941,952 |
| Dec 19, 2025 | 336.70 | 342.50 | 334.40 | 334.40 | 334.40 | -1.47% | 28,078,520 |
| Dec 18, 2025 | 336.90 | 341.40 | 333.10 | 339.40 | 339.40 | 0.27% | 3,914,672 |
| Dec 17, 2025 | 333.00 | 340.80 | 327.90 | 338.50 | 338.50 | 1.38% | 6,229,969 |
| Dec 16, 2025 | 335.80 | 336.20 | 330.90 | 333.90 | 333.90 | -0.74% | 4,076,177 |
| Dec 15, 2025 | 330.50 | 339.18 | 328.81 | 336.40 | 336.40 | 1.79% | 8,027,107 |
| Dec 12, 2025 | 331.30 | 333.80 | 326.90 | 330.50 | 330.50 | 0.82% | 6,651,535 |
| Dec 11, 2025 | 318.10 | 329.20 | 314.10 | 327.80 | 327.80 | 3.05% | 4,893,812 |
| Dec 10, 2025 | 322.00 | 327.90 | 316.60 | 318.10 | 318.10 | 0.28% | 4,362,274 |
| Dec 9, 2025 | 301.20 | 320.10 | 301.20 | 317.20 | 317.20 | 6.26% | 6,383,515 |
| Dec 8, 2025 | 296.20 | 298.50 | 291.90 | 298.50 | 298.50 | 1.08% | 4,599,946 |