WPP plc (LON:WPP)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 420.40
-0.10 (-0.02%)
Nov 12, 2026, 12:08 PM GMT
WPP plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 420.50 | 421.40 | 418.00 | 420.40 | 420.40 | -0.02% | 4,641,737 |
| Nov 11, 2026 | 419.90 | 425.80 | 410.10 | 420.50 | 420.50 | 1.28% | 5,041,854 |
| Nov 10, 2026 | 415.20 | 421.50 | 413.30 | 415.20 | 415.20 | 0.48% | 3,193,949 |
| Nov 9, 2026 | 409.50 | 414.00 | 406.70 | 413.20 | 413.20 | 1.10% | 5,305,847 |
| Nov 6, 2026 | 414.00 | 415.40 | 397.80 | 408.70 | 408.70 | -2.46% | 5,439,695 |
| Nov 5, 2026 | 422.80 | 429.80 | 414.00 | 419.00 | 419.00 | -0.05% | 4,295,382 |
| Nov 4, 2026 | 410.50 | 428.00 | 408.17 | 419.20 | 419.20 | 1.45% | 6,952,720 |
| Nov 3, 2026 | 405.90 | 413.20 | 401.00 | 413.20 | 413.20 | 1.27% | 4,605,448 |
| Nov 2, 2026 | 406.50 | 410.10 | 396.40 | 408.00 | 408.00 | 0.59% | 8,802,477 |
| Oct 30, 2026 | 404.50 | 420.20 | 400.00 | 405.60 | 405.60 | 0.17% | 6,975,297 |
| Oct 29, 2026 | 400.00 | 406.00 | 384.00 | 404.90 | 404.90 | 5.39% | 11,587,678 |
| Oct 28, 2026 | 388.30 | 394.90 | 382.50 | 384.20 | 384.20 | -1.91% | 2,873,569 |
| Oct 27, 2026 | 399.70 | 399.70 | 390.50 | 391.70 | 391.70 | -0.51% | 3,784,372 |
| Oct 26, 2026 | 400.00 | 406.30 | 393.70 | 393.70 | 393.70 | -1.18% | 2,743,245 |
| Oct 23, 2026 | 397.00 | 399.30 | 388.70 | 398.40 | 398.40 | 0.40% | 3,557,320 |
| Oct 22, 2026 | 396.80 | 399.10 | 389.90 | 396.80 | 396.80 | 0.08% | 3,270,058 |
| Oct 21, 2026 | 394.50 | 401.30 | 391.00 | 396.50 | 396.50 | 0.33% | 2,947,447 |
| Oct 20, 2026 | 403.30 | 406.50 | 393.40 | 395.20 | 395.20 | -1.91% | 3,146,123 |
| Oct 19, 2026 | 410.80 | 413.00 | 398.60 | 402.90 | 402.90 | -2.37% | 3,736,320 |
| Oct 16, 2026 | 405.20 | 420.00 | 403.50 | 412.70 | 412.70 | 3.07% | 5,385,715 |
| Oct 15, 2026 | 393.90 | 402.00 | 387.60 | 400.40 | 400.40 | 3.04% | 2,977,787 |
| Oct 14, 2026 | 393.70 | 399.50 | 386.50 | 388.60 | 388.60 | -1.47% | 5,269,822 |
| Oct 13, 2026 | 383.80 | 397.90 | 379.20 | 394.40 | 394.40 | 4.17% | 4,686,263 |
| Oct 12, 2026 | 385.50 | 385.70 | 377.60 | 378.60 | 378.60 | -1.89% | 3,068,812 |
| Oct 9, 2026 | 382.80 | 388.80 | 378.50 | 385.90 | 385.90 | 3.65% | 6,272,317 |
| Oct 8, 2026 | 375.30 | 383.20 | 372.30 | 372.30 | 372.30 | -1.38% | 3,574,555 |
| Oct 7, 2026 | 380.70 | 385.00 | 377.80 | 385.00 | 377.50 | 1.24% | 4,147,957 |
| Oct 6, 2026 | 372.50 | 380.30 | 370.10 | 380.30 | 372.89 | 2.12% | 3,876,503 |
| Oct 5, 2026 | 375.20 | 378.40 | 370.60 | 372.40 | 365.15 | -0.08% | 3,742,206 |
| Oct 2, 2026 | 386.60 | 389.00 | 372.70 | 372.70 | 365.44 | -2.66% | 3,322,679 |
| Oct 1, 2026 | 372.00 | 392.20 | 367.00 | 382.90 | 375.44 | 1.81% | 5,286,876 |
| Sep 30, 2026 | 380.40 | 382.90 | 362.40 | 376.10 | 368.77 | -1.96% | 31,046,025 |
| Sep 29, 2026 | 386.20 | 387.70 | 380.80 | 383.60 | 376.13 | -0.57% | 4,825,802 |
| Sep 28, 2026 | 394.00 | 397.00 | 382.20 | 385.80 | 378.28 | -1.96% | 3,934,274 |
| Sep 25, 2026 | 387.00 | 393.50 | 382.00 | 393.50 | 385.83 | 2.96% | 3,281,849 |
| Sep 24, 2026 | 384.50 | 389.40 | 379.00 | 382.20 | 374.76 | -1.24% | 4,524,402 |
| Sep 23, 2026 | 375.00 | 387.40 | 375.00 | 387.00 | 379.46 | 0.65% | 6,238,037 |
| Sep 22, 2026 | 386.00 | 395.60 | 380.50 | 384.50 | 377.01 | 0.52% | 3,809,715 |
| Sep 21, 2026 | 375.40 | 384.80 | 370.30 | 382.50 | 375.05 | -0.49% | 4,372,368 |
| Sep 18, 2026 | 384.90 | 392.00 | 382.20 | 384.40 | 376.91 | -1.13% | 10,880,072 |
| Sep 17, 2026 | 384.30 | 388.80 | 377.00 | 388.80 | 381.23 | 1.99% | 6,663,022 |
| Sep 16, 2026 | 382.20 | 385.00 | 376.60 | 381.20 | 373.77 | -0.76% | 3,649,172 |
| Sep 15, 2026 | 390.80 | 390.90 | 382.00 | 384.10 | 376.62 | -0.54% | 4,217,177 |
| Sep 14, 2026 | 375.40 | 388.60 | 373.50 | 386.20 | 378.68 | 5.20% | 5,832,703 |
| Sep 11, 2026 | 366.90 | 369.90 | 359.20 | 367.10 | 359.95 | -0.65% | 2,420,684 |
| Sep 10, 2026 | 372.20 | 373.00 | 366.60 | 369.50 | 362.30 | - | 2,686,366 |
| Sep 9, 2026 | 372.90 | 373.30 | 364.80 | 369.50 | 362.30 | -0.81% | 2,779,136 |
| Sep 8, 2026 | 378.00 | 383.80 | 370.30 | 372.50 | 365.24 | -1.09% | 4,662,973 |
| Sep 7, 2026 | 373.90 | 378.40 | 367.60 | 376.60 | 369.26 | 0.45% | 2,513,784 |
| Sep 4, 2026 | 385.00 | 386.80 | 374.50 | 374.90 | 367.60 | -1.73% | 2,727,707 |