WPP plc (WPPGF)
OTCMKTS · Delayed Price · Currency is USD
3.150
+0.210 (7.14%)
At close: Mar 23, 2026
WPPGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 7.14% | 470 |
| Mar 20, 2026 | 3.03 | 3.16 | 2.94 | 2.94 | 2.94 | -15.27% | 3,970 |
| Mar 17, 2026 | 3.18 | 3.47 | 3.18 | 3.47 | 3.47 | 5.28% | 544 |
| Mar 13, 2026 | 3.15 | 3.30 | 3.15 | 3.30 | 3.30 | -1.32% | 1,750 |
| Mar 12, 2026 | 3.27 | 3.34 | 3.27 | 3.34 | 3.34 | -7.22% | 700 |
| Mar 11, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.69% | 100 |
| Mar 6, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 4.02% | 170 |
| Mar 4, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 4.97% | 2,000 |
| Mar 3, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -11.82% | 229 |
| Feb 27, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -3.46% | 397 |
| Feb 26, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.40% | 2,000 |
| Feb 10, 2026 | 4.00 | 4.00 | 3.85 | 3.85 | 3.85 | 0.81% | 4,868 |
| Feb 6, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.97% | 166 |
| Feb 5, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -10.51% | 1,410 |
| Jan 30, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.66% | 4,708 |
| Jan 27, 2026 | 4.58 | 4.58 | 4.21 | 4.21 | 4.21 | -7.88% | 6,200 |
| Jan 20, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 3.51% | 7,911 |
| Jan 16, 2026 | 4.72 | 4.72 | 4.42 | 4.42 | 4.42 | -2.43% | 2,604 |
| Jan 14, 2026 | 4.54 | 4.54 | 4.53 | 4.53 | 4.53 | 1.66% | 3,875 |
| Jan 12, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.43% | 222 |
| Jan 5, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -1.76% | 345 |
| Dec 31, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -4.31% | 1,400 |
| Dec 30, 2025 | 4.56 | 4.76 | 4.56 | 4.76 | 4.76 | 4.28% | 5,320 |
| Dec 26, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 3.12% | 25,710 |
| Dec 16, 2025 | 4.65 | 4.65 | 4.37 | 4.42 | 4.42 | -2.23% | 6,080 |
| Dec 12, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 2.24% | 1,725 |
| Dec 11, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.53% | 1,922 |
| Dec 4, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 2.98% | 1,792 |
| Nov 26, 2025 | 4.36 | 4.36 | 4.19 | 4.19 | 4.19 | 4.75% | 319 |
| Nov 24, 2025 | 3.86 | 4.00 | 3.86 | 4.00 | 4.00 | 10.50% | 44,772 |
| Nov 14, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -3.16% | 3,498 |
| Nov 4, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -5.37% | 56,614 |
| Nov 3, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -17.29% | 4,554 |
| Oct 28, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.73% | 650 |
| Oct 21, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -3.73% | 12,118 |
| Oct 15, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.08% | 300,201 |
| Oct 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -6.27% | 100 |
| Oct 6, 2025 | 5.33 | 5.33 | 5.00 | 5.33 | 5.23 | 12.21% | 4,034 |
| Oct 2, 2025 | 4.79 | 5.32 | 4.75 | 4.75 | 4.66 | -5.19% | 985 |
| Oct 1, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 4.92 | 3.51% | 303 |