WPP plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	270.40	273.70	263.00	263.10	263.10	-3.70%	8,067,880
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
Jun 12, 2026	282.30	285.70	276.20	281.40	281.40	2.74%	4,256,303
Jun 11, 2026	274.10	283.00	271.60	273.90	273.90	-1.01%	7,322,668
Jun 10, 2026	282.50	282.70	272.30	276.70	276.70	-	6,363,579
Jun 9, 2026	268.30	282.30	266.95	276.70	276.70	5.53%	6,658,258
Jun 8, 2026	263.30	266.60	258.00	262.20	262.20	-0.19%	2,208,579
Jun 5, 2026	269.20	278.00	261.70	262.70	262.70	-3.17%	3,228,487
Jun 4, 2026	258.60	272.66	257.60	271.30	271.30	5.77%	3,559,234
Jun 3, 2026	275.50	303.20	264.00	264.00	256.50	-5.10%	4,265,367
Jun 2, 2026	285.30	289.50	274.90	278.20	270.30	-0.50%	5,826,317
Jun 1, 2026	275.10	283.40	271.70	279.60	271.66	-0.75%	5,907,139
May 29, 2026	280.00	285.80	278.50	281.70	273.70	0.79%	4,682,974
May 28, 2026	276.30	282.80	275.60	279.50	271.56	1.16%	3,709,527
May 27, 2026	276.80	280.60	274.17	276.30	268.45	0.15%	3,389,499
May 26, 2026	279.00	281.60	273.70	275.90	268.06	-	3,702,627
May 22, 2026	273.70	282.10	273.70	275.90	268.06	1.06%	8,059,240
May 21, 2026	277.40	282.20	270.80	273.00	265.24	-0.80%	6,139,030
May 20, 2026	275.00	280.00	269.60	275.20	267.38	-1.26%	4,037,068
May 19, 2026	276.40	286.90	274.20	278.70	270.78	1.42%	4,559,956
May 18, 2026	260.50	276.10	259.70	274.80	266.99	4.93%	4,121,880
May 15, 2026	258.90	261.90	255.60	261.90	254.46	-0.38%	4,236,576
May 14, 2026	257.70	263.90	254.71	262.90	255.43	3.54%	3,295,623
May 13, 2026	260.00	260.00	252.30	253.90	246.69	-2.16%	3,616,804
May 12, 2026	262.30	262.30	255.20	259.50	252.13	-3.92%	4,912,584
May 11, 2026	276.00	278.61	268.20	270.10	262.43	-1.78%	3,498,298
May 8, 2026	274.45	277.70	270.32	275.00	267.19	-1.17%	4,686,941
May 7, 2026	274.65	280.15	271.05	278.25	270.35	1.50%	5,962,572
May 6, 2026	277.70	283.85	271.65	274.15	266.36	0.35%	9,129,366
May 5, 2026	265.10	278.70	265.05	273.20	265.44	2.86%	4,999,729
May 1, 2026	266.65	267.55	263.30	265.60	258.05	-0.60%	2,841,556
Apr 30, 2026	267.20	268.46	263.75	267.20	259.61	-0.26%	4,354,501
Apr 29, 2026	256.40	269.85	256.40	267.90	260.29	3.68%	5,278,580
Apr 28, 2026	274.00	275.00	254.55	258.40	251.06	-0.23%	5,327,131
Apr 27, 2026	258.90	262.80	256.84	259.00	251.64	-0.29%	5,464,417
Apr 24, 2026	259.10	264.40	254.70	259.75	252.37	-0.35%	2,737,843
Apr 23, 2026	265.20	267.65	259.35	260.65	253.25	-2.40%	3,336,079
Apr 22, 2026	271.00	273.90	264.30	267.05	259.46	0.02%	5,987,169
Apr 21, 2026	265.05	269.85	264.10	267.00	259.41	0.75%	4,172,596
Apr 20, 2026	268.75	270.80	262.65	265.00	257.47	-2.30%	4,068,185
Apr 17, 2026	269.60	276.20	268.25	271.25	263.54	1.08%	4,922,758
Apr 16, 2026	265.40	272.55	262.42	268.35	260.73	2.03%	4,935,881
Apr 15, 2026	259.70	263.05	253.00	263.00	255.53	1.33%	5,237,636
Apr 14, 2026	255.25	263.20	250.78	259.55	252.18	3.24%	9,005,196
Apr 13, 2026	247.90	253.15	245.45	251.40	244.26	0.46%	6,077,419