WPP plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	38.70	38.81	38.25	38.43	38.43	-1.11%	315,082
Mar 27, 2025	39.27	39.35	38.86	38.86	38.86	-1.09%	234,969
Mar 26, 2025	39.48	39.61	39.23	39.29	39.29	-1.50%	182,911
Mar 25, 2025	40.10	40.11	39.68	39.89	39.89	0.63%	273,906
Mar 24, 2025	39.98	40.35	39.45	39.64	39.64	-1.78%	304,267
Mar 21, 2025	40.35	40.64	40.27	40.36	40.36	-0.98%	211,955
Mar 20, 2025	40.54	41.01	40.54	40.76	40.76	1.09%	160,763
Mar 19, 2025	40.28	40.54	39.85	40.32	40.32	-0.25%	569,959
Mar 18, 2025	40.31	40.48	40.16	40.42	40.42	0.25%	197,966
Mar 17, 2025	40.14	40.47	39.97	40.32	40.32	1.08%	317,615
Mar 14, 2025	40.32	40.33	39.18	39.89	39.89	-1.65%	450,453
Mar 13, 2025	40.97	41.09	40.46	40.56	40.56	-0.66%	229,694
Mar 12, 2025	41.07	41.14	40.70	40.83	40.83	-0.15%	210,291
Mar 11, 2025	41.31	41.32	40.42	40.89	40.89	-0.90%	304,786
Mar 10, 2025	41.52	41.87	40.86	41.26	41.26	-0.89%	282,933
Mar 7, 2025	40.91	41.63	40.05	41.63	41.63	3.20%	427,206
Mar 6, 2025	40.25	40.85	40.06	40.34	40.34	1.74%	247,011
Mar 5, 2025	38.99	39.77	38.90	39.65	39.65	1.10%	306,259
Mar 4, 2025	39.30	39.99	39.02	39.22	39.22	-1.85%	288,011
Mar 3, 2025	40.92	40.95	39.79	39.96	39.96	-1.48%	1,023,103
Feb 28, 2025	40.53	40.92	40.14	40.56	40.56	-1.22%	1,024,009
Feb 27, 2025	40.86	41.30	40.48	41.06	41.06	-15.43%	505,419
Feb 26, 2025	48.34	49.05	48.34	48.55	48.55	0.19%	140,019
Feb 25, 2025	48.29	48.58	47.89	48.46	48.46	0.50%	187,011
Feb 24, 2025	47.81	48.36	47.62	48.22	48.22	1.58%	182,040
Feb 21, 2025	47.71	47.76	47.24	47.47	47.47	-0.31%	88,812
Feb 20, 2025	48.03	48.26	47.30	47.62	47.62	-1.14%	110,980
Feb 19, 2025	48.07	48.42	47.92	48.17	48.17	-1.59%	113,106
Feb 18, 2025	48.88	48.95	48.56	48.95	48.95	1.41%	135,051
Feb 14, 2025	48.84	49.12	48.27	48.27	48.27	-1.21%	148,569
Feb 13, 2025	48.71	48.89	48.51	48.86	48.86	0.87%	110,359
Feb 12, 2025	48.18	48.51	47.90	48.44	48.44	-1.06%	100,504
Feb 11, 2025	48.56	48.98	48.55	48.96	48.96	0.18%	74,266
Feb 10, 2025	48.73	48.89	48.52	48.87	48.87	0.47%	87,175
Feb 7, 2025	48.96	48.96	48.38	48.64	48.64	-0.27%	128,359
Feb 6, 2025	48.68	49.02	48.60	48.77	48.77	-0.16%	122,931
Feb 5, 2025	48.31	48.85	48.11	48.85	48.85	2.13%	154,315
Feb 4, 2025	47.44	47.94	47.42	47.83	47.83	0.91%	128,713
Feb 3, 2025	47.07	47.75	47.04	47.40	47.40	-0.17%	168,761
Jan 31, 2025	47.84	48.11	47.39	47.48	47.48	-1.72%	177,531
Jan 30, 2025	48.05	48.61	47.88	48.31	48.31	3.20%	243,148
Jan 29, 2025	46.71	47.13	46.54	46.81	46.81	0.04%	226,476
Jan 28, 2025	46.94	47.16	46.46	46.79	46.79	0.56%	267,107
Jan 27, 2025	45.91	46.53	45.87	46.53	46.53	1.31%	248,561
Jan 24, 2025	45.77	46.23	45.56	45.93	45.93	2.84%	270,602
Jan 23, 2025	44.85	44.95	44.58	44.66	44.66	-1.09%	168,017
Jan 22, 2025	45.89	45.89	45.07	45.15	45.15	-1.07%	257,833
Jan 21, 2025	45.74	45.87	45.37	45.64	45.64	1.17%	221,441
Jan 17, 2025	45.38	45.75	45.00	45.11	45.11	1.08%	238,744
Jan 16, 2025	44.15	44.74	44.11	44.63	44.63	0.36%	175,588