WPP plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 18, 2026	235.50	237.50	224.30	227.40	227.40	-4.09%	8,506,015
Mar 17, 2026	237.00	242.20	235.10	237.10	237.10	0.51%	4,951,902
Mar 16, 2026	239.70	243.40	234.70	235.90	235.90	-0.88%	5,042,858
Mar 13, 2026	236.00	243.40	231.83	238.00	238.00	1.19%	6,367,592
Mar 12, 2026	253.80	255.50	235.20	235.20	235.20	-7.91%	7,576,102
Mar 11, 2026	259.00	259.70	253.30	255.40	255.40	-0.31%	3,610,665
Mar 10, 2026	262.80	265.60	253.80	256.20	256.20	-0.58%	5,427,422
Mar 9, 2026	256.80	266.00	254.80	257.70	257.70	-2.16%	4,755,087
Mar 6, 2026	273.90	276.93	259.80	263.40	263.40	-3.13%	6,824,615
Mar 5, 2026	255.20	273.80	252.40	271.90	271.90	6.59%	9,329,919
Mar 4, 2026	243.00	255.30	242.50	255.10	255.10	5.24%	9,427,571
Mar 3, 2026	250.30	253.20	238.00	242.40	242.40	-4.57%	6,912,705
Mar 2, 2026	269.80	275.00	254.00	254.00	254.00	-7.64%	8,018,252