WPP plc (WPPGF)
OTCMKTS · Delayed Price · Currency is USD
6.09
+0.44 (7.79%)
At close: Jul 18, 2025
WPP plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 7.79% | 563 |
| Jul 17, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -3.50% | 2,000 |
| Jul 16, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 1.83% | 100 |
| Jul 14, 2025 | 5.60 | 5.75 | 5.57 | 5.75 | 5.75 | -2.04% | 2,601 |
| Jul 11, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -2.81% | 293 |
| Jul 9, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -16.86% | 417 |
| Jul 8, 2025 | 7.26 | 7.27 | 7.26 | 7.27 | 7.27 | 0.14% | 479 |
| Jul 7, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -2.36% | 159 |
| Jun 26, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.93% | 45,048 |
| Jun 24, 2025 | 7.08 | 7.50 | 7.08 | 7.50 | 7.50 | 4.17% | 54,890 |
| Jun 23, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -3.49% | 31,593 |
| Jun 18, 2025 | 7.41 | 7.46 | 7.41 | 7.46 | 7.46 | -1.71% | 1,456 |
| Jun 16, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -4.89% | 917 |
| Jun 11, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 6.26% | 402 |
| Jun 9, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -3.72% | 336 |
| Jun 5, 2025 | 7.46 | 7.91 | 7.46 | 7.80 | 7.80 | -2.01% | 26,950 |
| May 28, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.63 | -1.36% | 229 |
| May 22, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 7.73 | -3.68% | 187 |
| May 15, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.03 | -2.47% | 186 |
| May 14, 2025 | 8.22 | 8.59 | 8.08 | 8.59 | 8.23 | 10.27% | 9,393 |
| May 12, 2025 | 8.03 | 8.03 | 7.79 | 7.79 | 7.47 | -3.09% | 35,588 |
| May 5, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 7.70 | 5.09% | 191 |
| Apr 22, 2025 | 7.02 | 7.65 | 7.02 | 7.65 | 7.33 | 4.78% | 690 |
| Apr 17, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.00 | 3.40% | 1,645 |
| Apr 14, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 6.77 | 1.44% | 1,155 |
| Apr 11, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.67 | 2.16% | 45,779 |
| Apr 10, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.53 | 4.82% | 581 |
| Apr 7, 2025 | 6.57 | 6.57 | 6.50 | 6.50 | 6.23 | -15.03% | 4,644 |
| Apr 4, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.33 | -6.75% | 204 |
| Mar 27, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 7.86 | -2.47% | 475 |
| Mar 25, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.06 | 7.57% | 315 |
| Mar 14, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.50 | -2.01% | 29,974 |
| Mar 13, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.65 | -4.55% | 595 |
| Mar 7, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.01 | 0.72% | 2,985 |
| Mar 6, 2025 | 8.01 | 8.62 | 8.01 | 8.30 | 7.96 | 8.64% | 5,366 |
| Mar 4, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.32 | -22.83% | 821 |
| Feb 3, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.49 | 5.43% | 369 |
| Jan 31, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.00 | 2.29% | 459 |
| Jan 28, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 8.80 | -3.16% | 7,485 |