WPP plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	285.30	288.80	274.90	278.20	278.20	-0.50%	5,826,314
Jun 1, 2026	275.10	283.40	271.70	279.60	279.60	-0.75%	5,907,139
May 29, 2026	280.00	285.80	278.50	281.70	281.70	0.79%	4,682,974
May 28, 2026	276.30	282.80	275.60	279.50	279.50	1.16%	3,709,527
May 27, 2026	276.80	280.60	274.20	276.30	276.30	0.14%	3,389,487
May 26, 2026	279.00	281.60	273.70	275.90	275.90	-	3,731,335
May 22, 2026	273.70	282.10	273.70	275.90	275.90	1.06%	8,059,240
May 21, 2026	277.40	282.20	270.80	273.00	273.00	-0.80%	6,139,030
May 20, 2026	275.00	280.00	269.60	275.20	275.20	-1.26%	4,036,976
May 19, 2026	276.40	286.90	274.20	278.70	278.70	1.42%	4,559,956
May 18, 2026	260.50	276.10	259.70	274.80	274.80	4.93%	4,074,472
May 15, 2026	258.90	261.90	255.60	261.90	261.90	-0.38%	4,236,576
May 14, 2026	257.70	263.90	254.71	262.90	262.90	3.54%	3,295,623
May 13, 2026	260.00	260.00	252.30	253.90	253.90	-2.16%	3,616,765
May 12, 2026	262.30	262.30	255.20	259.50	259.50	-3.92%	4,912,584
May 11, 2026	276.00	278.61	268.20	270.10	270.10	-1.78%	3,498,298
May 8, 2026	274.45	277.70	270.32	275.00	275.00	-1.17%	4,672,007
May 7, 2026	274.65	280.15	271.05	278.25	278.25	1.50%	5,962,572
May 6, 2026	277.70	283.85	271.65	274.15	274.15	0.35%	9,129,366
May 5, 2026	265.10	278.20	265.05	273.20	273.20	2.86%	4,999,706
May 1, 2026	266.65	267.55	263.30	265.60	265.60	-0.60%	2,841,556
Apr 30, 2026	267.20	268.45	263.80	267.20	267.20	-0.26%	4,345,409
Apr 29, 2026	256.40	269.85	256.40	267.90	267.90	3.68%	5,278,580
Apr 28, 2026	274.00	275.00	254.55	258.40	258.40	-0.23%	5,327,131
Apr 27, 2026	258.90	262.80	257.00	259.00	259.00	-0.29%	5,464,412
Apr 24, 2026	259.10	264.40	254.70	259.75	259.75	-0.35%	2,737,843
Apr 23, 2026	265.20	267.65	259.35	260.65	260.65	-2.40%	3,336,071
Apr 22, 2026	271.00	273.90	264.30	267.05	267.05	0.02%	5,987,169
Apr 21, 2026	265.05	269.85	264.10	267.00	267.00	0.75%	4,172,596
Apr 20, 2026	268.75	269.90	262.75	265.00	265.00	-2.30%	4,068,180
Apr 17, 2026	269.60	276.10	268.85	271.25	271.25	1.08%	4,922,747
Apr 16, 2026	265.40	272.55	262.42	268.35	268.35	2.03%	4,935,881
Apr 15, 2026	259.70	263.05	253.00	263.00	263.00	1.33%	5,237,626
Apr 14, 2026	255.25	263.20	250.78	259.55	259.55	3.24%	9,005,196
Apr 13, 2026	247.90	253.15	245.45	251.40	251.40	0.46%	6,077,419
Apr 10, 2026	248.20	257.60	248.15	250.25	250.25	2.29%	6,341,517
Apr 9, 2026	253.80	254.70	240.85	244.65	244.65	-4.43%	10,480,750
Apr 8, 2026	258.00	261.40	254.40	256.00	256.00	3.81%	8,998,948
Apr 7, 2026	245.70	258.40	245.15	246.60	246.60	2.84%	7,929,127
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