WPP plc (LON:WPP)
London · Delayed Price · Currency is GBP · Price in GBX 386.90
-1.10 (-0.28%)
At close: Aug 21, 2026
WPP plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 384.60 | 389.90 | 377.60 | 386.90 | 386.90 | -0.28% | 4,811,013 |
| Aug 20, 2026 | 394.80 | 396.80 | 387.30 | 388.00 | 388.00 | -1.70% | 4,696,261 |
| Aug 19, 2026 | 390.90 | 394.70 | 384.20 | 394.70 | 394.70 | 0.84% | 3,367,332 |
| Aug 18, 2026 | 388.50 | 396.00 | 380.60 | 391.40 | 391.40 | 1.64% | 4,720,337 |
| Aug 17, 2026 | 390.00 | 397.40 | 382.50 | 385.10 | 385.10 | -3.48% | 3,645,300 |
| Aug 14, 2026 | 405.60 | 409.80 | 398.30 | 399.00 | 399.00 | 0.55% | 7,861,364 |
| Aug 13, 2026 | 399.10 | 404.80 | 396.60 | 396.80 | 396.80 | -0.58% | 4,867,788 |
| Aug 12, 2026 | 402.40 | 408.60 | 392.70 | 399.10 | 399.10 | -0.82% | 7,004,560 |
| Aug 11, 2026 | 397.90 | 402.40 | 387.50 | 402.40 | 402.40 | 2.94% | 5,902,410 |
| Aug 10, 2026 | 412.00 | 412.60 | 380.30 | 390.90 | 390.90 | -4.98% | 10,238,643 |
| Aug 7, 2026 | 380.00 | 411.40 | 379.70 | 411.40 | 411.40 | 4.15% | 12,148,851 |
| Aug 6, 2026 | 344.00 | 400.00 | 343.70 | 395.00 | 395.00 | 28.62% | 22,322,821 |
| Aug 5, 2026 | 304.60 | 319.60 | 300.90 | 307.10 | 307.10 | 0.72% | 5,448,445 |
| Aug 4, 2026 | 306.70 | 306.70 | 299.40 | 304.90 | 304.90 | 0.20% | 3,590,173 |
| Aug 3, 2026 | 298.50 | 312.80 | 298.50 | 304.30 | 304.30 | 1.87% | 3,175,401 |
| Jul 31, 2026 | 298.20 | 304.60 | 296.20 | 298.70 | 298.70 | -0.33% | 4,352,132 |
| Jul 30, 2026 | 318.10 | 322.40 | 294.80 | 299.70 | 299.70 | -6.93% | 6,155,781 |
| Jul 29, 2026 | 318.70 | 322.70 | 311.70 | 322.00 | 322.00 | 1.10% | 4,346,583 |
| Jul 28, 2026 | 298.00 | 318.50 | 296.90 | 318.50 | 318.50 | 8.15% | 6,377,815 |
| Jul 27, 2026 | 287.40 | 297.20 | 284.40 | 294.50 | 294.50 | 4.25% | 4,335,164 |
| Jul 24, 2026 | 272.40 | 282.50 | 269.50 | 282.50 | 282.50 | 3.71% | 2,383,717 |
| Jul 23, 2026 | 274.10 | 278.30 | 268.90 | 272.40 | 272.40 | -1.30% | 4,844,660 |
| Jul 22, 2026 | 274.50 | 280.00 | 266.70 | 276.00 | 276.00 | 0.51% | 3,402,177 |
| Jul 21, 2026 | 284.10 | 286.10 | 274.10 | 274.60 | 274.60 | -4.35% | 3,024,606 |
| Jul 20, 2026 | 283.50 | 304.90 | 283.40 | 287.10 | 287.10 | 1.66% | 2,811,352 |
| Jul 17, 2026 | 287.60 | 291.70 | 279.10 | 282.40 | 282.40 | -2.22% | 3,324,161 |
| Jul 16, 2026 | 281.80 | 290.40 | 279.90 | 288.80 | 288.80 | 3.96% | 8,414,976 |
| Jul 15, 2026 | 271.00 | 280.00 | 266.10 | 277.80 | 277.80 | 1.24% | 3,639,917 |
| Jul 14, 2026 | 280.00 | 281.90 | 267.90 | 274.40 | 274.40 | -3.00% | 3,984,299 |
| Jul 13, 2026 | 274.70 | 284.20 | 274.60 | 282.90 | 282.90 | 3.02% | 5,617,683 |
| Jul 10, 2026 | 258.90 | 274.60 | 254.70 | 274.60 | 274.60 | 6.23% | 6,210,454 |
| Jul 9, 2026 | 256.80 | 260.10 | 250.80 | 258.50 | 258.50 | 1.77% | 3,909,671 |
| Jul 8, 2026 | 264.40 | 268.00 | 252.10 | 254.00 | 254.00 | -5.15% | 4,270,287 |
| Jul 7, 2026 | 261.10 | 274.20 | 258.30 | 267.80 | 267.80 | 4.36% | 3,892,409 |
| Jul 6, 2026 | 251.80 | 261.80 | 250.30 | 256.60 | 256.60 | 2.35% | 4,029,153 |
| Jul 3, 2026 | 246.30 | 250.70 | 244.00 | 250.70 | 250.70 | 2.54% | 3,665,837 |
| Jul 2, 2026 | 243.90 | 247.60 | 242.80 | 244.50 | 244.50 | - | 3,172,136 |
| Jul 1, 2026 | 234.90 | 246.00 | 231.80 | 244.50 | 244.50 | 3.69% | 6,028,169 |
| Jun 30, 2026 | 246.50 | 248.00 | 235.80 | 235.80 | 235.80 | -4.03% | 4,604,998 |
| Jun 29, 2026 | 249.50 | 253.30 | 244.30 | 245.70 | 245.70 | -0.61% | 3,643,926 |
| Jun 26, 2026 | 250.30 | 253.20 | 238.20 | 247.20 | 247.20 | -2.75% | 7,028,913 |
| Jun 25, 2026 | 252.10 | 260.30 | 246.40 | 254.20 | 254.20 | -0.31% | 5,954,852 |
| Jun 24, 2026 | 257.00 | 286.70 | 245.00 | 255.00 | 255.00 | -3.08% | 6,632,715 |
| Jun 23, 2026 | 270.40 | 273.70 | 262.90 | 263.10 | 263.10 | -3.70% | 8,067,883 |
| Jun 22, 2026 | 270.60 | 277.20 | 268.50 | 273.20 | 273.20 | 0.66% | 4,761,839 |
| Jun 19, 2026 | 272.90 | 277.50 | 270.10 | 271.40 | 271.40 | -0.26% | 11,249,390 |
| Jun 18, 2026 | 277.80 | 284.40 | 267.70 | 272.10 | 272.10 | -4.39% | 7,592,058 |
| Jun 17, 2026 | 286.00 | 287.80 | 281.70 | 284.60 | 284.60 | 0.71% | 7,072,163 |
| Jun 16, 2026 | 280.00 | 285.70 | 278.90 | 282.60 | 282.60 | 0.21% | 4,266,178 |
| Jun 15, 2026 | 287.00 | 290.00 | 281.30 | 282.00 | 282.00 | 0.21% | 6,412,294 |