WPP plc (LON:WPP)
London · Delayed Price · Currency is GBP · Price in GBX 372.70
-10.20 (-2.66%)
Oct 2, 2026, 4:35 PM GMT
WPP plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 386.60 | 387.90 | 372.70 | 372.70 | 372.70 | -2.66% | 3,322,667 |
| Oct 1, 2026 | 372.00 | 392.20 | 367.00 | 382.90 | 382.90 | 1.81% | 5,286,845 |
| Sep 30, 2026 | 380.40 | 381.20 | 362.40 | 376.10 | 376.10 | -1.96% | 26,746,470 |
| Sep 29, 2026 | 386.20 | 387.70 | 380.80 | 383.60 | 383.60 | -0.57% | 4,825,801 |
| Sep 28, 2026 | 394.00 | 396.60 | 382.20 | 385.80 | 385.80 | -1.96% | 3,934,269 |
| Sep 25, 2026 | 387.00 | 393.50 | 382.00 | 393.50 | 393.50 | 2.96% | 3,281,820 |
| Sep 24, 2026 | 384.50 | 389.30 | 379.00 | 382.20 | 382.20 | -1.24% | 4,524,393 |
| Sep 23, 2026 | 375.00 | 387.20 | 375.00 | 387.00 | 387.00 | 0.65% | 4,776,229 |
| Sep 22, 2026 | 386.00 | 395.60 | 380.50 | 384.50 | 384.50 | 0.52% | 3,809,702 |
| Sep 21, 2026 | 375.40 | 384.70 | 374.80 | 382.50 | 382.50 | -0.49% | 4,372,322 |
| Sep 18, 2026 | 384.90 | 391.90 | 384.40 | 384.40 | 384.40 | -1.13% | 10,879,897 |
| Sep 17, 2026 | 384.30 | 388.80 | 377.00 | 388.80 | 388.80 | 1.99% | 6,310,028 |
| Sep 16, 2026 | 382.20 | 385.00 | 377.00 | 381.20 | 381.20 | -0.76% | 3,034,122 |
| Sep 15, 2026 | 390.80 | 390.90 | 382.00 | 384.10 | 384.10 | -0.54% | 4,217,161 |
| Sep 14, 2026 | 375.40 | 388.60 | 374.40 | 386.20 | 386.20 | 5.20% | 5,832,701 |
| Sep 11, 2026 | 366.90 | 369.90 | 359.20 | 367.10 | 367.10 | -0.65% | 2,420,682 |
| Sep 10, 2026 | 372.20 | 373.00 | 366.60 | 369.50 | 369.50 | - | 2,686,364 |
| Sep 9, 2026 | 372.90 | 373.30 | 364.80 | 369.50 | 369.50 | -0.81% | 2,779,136 |
| Sep 8, 2026 | 378.00 | 383.80 | 370.30 | 372.50 | 372.50 | -1.09% | 4,638,774 |
| Sep 7, 2026 | 373.90 | 378.40 | 367.60 | 376.60 | 376.60 | 0.45% | 2,513,784 |
| Sep 4, 2026 | 385.00 | 386.80 | 374.50 | 374.90 | 374.90 | -1.73% | 2,727,707 |
| Sep 3, 2026 | 366.60 | 386.60 | 364.00 | 381.50 | 381.50 | 5.59% | 4,666,293 |
| Sep 2, 2026 | 365.80 | 365.80 | 354.30 | 361.30 | 361.30 | -2.38% | 4,786,702 |
| Sep 1, 2026 | 382.20 | 386.10 | 364.20 | 370.10 | 370.10 | -3.27% | 5,253,379 |
| Aug 28, 2026 | 381.30 | 387.00 | 375.60 | 382.60 | 382.60 | -0.44% | 4,756,636 |
| Aug 27, 2026 | 384.90 | 387.30 | 373.90 | 384.30 | 384.30 | 0.79% | 2,966,812 |
| Aug 26, 2026 | 391.50 | 392.10 | 381.30 | 381.30 | 381.30 | -2.78% | 4,321,586 |
| Aug 25, 2026 | 397.40 | 397.40 | 387.80 | 392.20 | 392.20 | -1.93% | 3,104,423 |
| Aug 24, 2026 | 388.10 | 404.80 | 386.40 | 399.90 | 399.90 | 3.36% | 3,473,878 |
| Aug 21, 2026 | 384.60 | 389.90 | 377.60 | 386.90 | 386.90 | -0.28% | 4,811,019 |
| Aug 20, 2026 | 394.80 | 396.80 | 387.30 | 388.00 | 388.00 | -1.70% | 6,158,073 |
| Aug 19, 2026 | 390.90 | 394.70 | 384.20 | 394.70 | 394.70 | 0.84% | 3,373,363 |
| Aug 18, 2026 | 388.50 | 396.00 | 380.60 | 391.40 | 391.40 | 1.64% | 4,720,337 |
| Aug 17, 2026 | 390.00 | 397.50 | 382.50 | 385.10 | 385.10 | -3.48% | 3,645,305 |
| Aug 14, 2026 | 405.60 | 409.80 | 398.30 | 399.00 | 399.00 | 0.55% | 7,861,386 |
| Aug 13, 2026 | 399.10 | 404.80 | 396.60 | 396.80 | 396.80 | -0.58% | 4,874,668 |
| 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 |