WPP plc (LON:WPP)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 396.80
+0.30 (0.08%)
Oct 22, 2026, 4:35 PM BST
WPP plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 396.80 | 399.10 | 389.90 | 396.80 | 396.80 | 0.08% | 3,270,051 |
| Oct 21, 2026 | 394.50 | 401.20 | 391.00 | 396.50 | 396.50 | 0.33% | 2,947,444 |
| Oct 20, 2026 | 403.30 | 406.50 | 393.60 | 395.20 | 395.20 | -1.91% | 2,486,612 |
| Oct 19, 2026 | 410.80 | 412.70 | 398.60 | 402.90 | 402.90 | -2.37% | 3,736,304 |
| 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% | 2,977,770 |
| Oct 14, 2026 | 393.70 | 399.50 | 386.50 | 388.60 | 388.60 | -1.47% | 5,269,816 |
| Oct 13, 2026 | 383.80 | 397.90 | 379.30 | 394.40 | 394.40 | 4.17% | 4,686,259 |
| Oct 12, 2026 | 385.50 | 385.69 | 377.60 | 378.60 | 378.60 | -1.89% | 3,068,812 |
| Oct 9, 2026 | 382.80 | 388.80 | 380.00 | 385.90 | 385.90 | 3.65% | 6,272,309 |
| Oct 8, 2026 | 375.30 | 383.20 | 372.30 | 372.30 | 372.30 | -1.38% | 3,574,545 |
| 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 | 374.75 | -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 | 370.28 | 382.50 | 375.05 | -0.49% | 4,372,368 |
| Sep 18, 2026 | 384.90 | 392.00 | 382.22 | 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 |
| Sep 3, 2026 | 366.60 | 386.60 | 364.00 | 381.50 | 374.07 | 5.59% | 4,666,293 |
| Sep 2, 2026 | 365.80 | 368.57 | 354.30 | 361.30 | 354.26 | -2.38% | 4,786,707 |
| Sep 1, 2026 | 382.20 | 386.10 | 364.23 | 370.10 | 362.89 | -3.27% | 5,253,379 |
| Aug 28, 2026 | 381.30 | 387.00 | 375.60 | 382.60 | 375.15 | -0.44% | 4,756,636 |
| Aug 27, 2026 | 384.90 | 387.30 | 373.86 | 384.30 | 376.81 | 0.79% | 2,966,812 |
| Aug 26, 2026 | 391.50 | 392.10 | 381.30 | 381.30 | 373.87 | -2.78% | 4,321,586 |
| Aug 25, 2026 | 397.40 | 397.40 | 387.80 | 392.20 | 384.56 | -1.93% | 3,104,423 |
| Aug 24, 2026 | 388.10 | 404.80 | 386.40 | 399.90 | 392.11 | 3.36% | 3,473,878 |
| Aug 21, 2026 | 384.60 | 389.90 | 377.60 | 386.90 | 379.36 | -0.28% | 4,811,019 |
| Aug 20, 2026 | 394.80 | 396.80 | 387.30 | 388.00 | 380.44 | -1.70% | 6,158,073 |
| Aug 19, 2026 | 390.90 | 394.70 | 384.20 | 394.70 | 387.01 | 0.84% | 3,373,363 |
| Aug 18, 2026 | 388.50 | 396.00 | 380.60 | 391.40 | 383.78 | 1.64% | 4,720,337 |
| Aug 17, 2026 | 390.00 | 397.50 | 382.50 | 385.10 | 377.60 | -3.48% | 3,645,305 |
| Aug 14, 2026 | 405.60 | 409.80 | 398.30 | 399.00 | 391.23 | 0.55% | 7,861,386 |
| Aug 13, 2026 | 399.10 | 404.80 | 396.60 | 396.80 | 389.07 | -0.58% | 4,874,668 |