WPP plc (LON:WPP)
London · Delayed Price · Currency is GBP · Price in GBX 282.90
+8.30 (3.02%)
At close: Jul 13, 2026
WPP plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 252.20 | 254.00 | 254.00 | -5.15% | 4,270,282 |
| Jul 7, 2026 | 261.10 | 274.00 | 258.60 | 267.80 | 267.80 | 4.36% | 3,892,404 |
| Jul 6, 2026 | 251.80 | 261.84 | 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 | 253.00 | 244.30 | 245.70 | 245.70 | -0.61% | 3,643,915 |
| Jun 26, 2026 | 250.30 | 251.60 | 238.20 | 247.20 | 247.20 | -2.75% | 7,024,711 |
| 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 | 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 |