WPP plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	35.03	35.20	34.74	34.74	34.74	-1.39%	329,540
Jun 17, 2025	36.52	36.62	35.23	35.23	35.23	-4.24%	516,219
Jun 16, 2025	37.07	37.55	36.79	36.79	36.79	-0.92%	351,781
Jun 13, 2025	37.39	37.53	37.04	37.13	37.13	-2.34%	220,470
Jun 12, 2025	38.03	38.04	37.77	38.02	38.02	1.58%	436,409
Jun 11, 2025	37.63	37.92	37.42	37.43	37.43	0.08%	309,261
Jun 10, 2025	36.98	37.57	36.85	37.40	37.40	1.96%	690,768
Jun 9, 2025	37.00	37.25	36.62	36.68	36.68	-2.91%	438,149
Jun 6, 2025	37.61	37.91	37.61	37.78	37.78	-4.14%	187,439
Jun 5, 2025	39.57	39.58	39.25	39.41	37.87	0.74%	244,489
Jun 4, 2025	39.31	39.65	39.12	39.12	37.59	-1.21%	287,709
Jun 3, 2025	39.40	39.74	39.23	39.60	38.05	0.46%	232,173
Jun 2, 2025	39.51	39.58	39.28	39.42	37.88	-2.45%	290,722
May 30, 2025	40.49	40.66	40.19	40.41	38.83	-0.37%	155,227
May 29, 2025	40.63	40.63	40.31	40.56	38.97	1.10%	158,191
May 28, 2025	40.32	40.41	40.10	40.12	38.55	-1.28%	189,345
May 27, 2025	40.59	40.71	40.48	40.64	39.05	1.30%	168,716
May 23, 2025	39.65	40.12	39.60	40.12	38.55	0.40%	194,060
May 22, 2025	39.72	40.09	39.45	39.96	38.40	0.86%	309,037
May 21, 2025	40.32	40.43	39.54	39.62	38.07	-2.17%	380,568
May 20, 2025	40.64	40.95	40.47	40.50	38.92	0.32%	430,206
May 19, 2025	39.68	40.37	39.63	40.37	38.79	1.51%	590,327
May 16, 2025	39.71	39.86	39.54	39.77	38.21	-0.77%	333,873
May 15, 2025	39.70	40.13	39.57	40.08	38.51	-0.55%	237,628
May 14, 2025	40.78	40.79	40.22	40.30	38.72	-0.52%	256,662
May 13, 2025	40.33	40.63	40.06	40.51	38.93	0.92%	273,527
May 12, 2025	40.16	40.37	39.86	40.14	38.57	1.96%	253,143
May 9, 2025	39.22	39.47	39.17	39.37	37.83	1.26%	203,406
May 8, 2025	38.90	39.03	38.81	38.88	37.36	0.31%	273,359
May 7, 2025	38.55	38.85	38.46	38.76	37.24	0.39%	243,253
May 6, 2025	38.64	38.82	38.51	38.61	37.10	-1.35%	303,750
May 5, 2025	39.08	39.31	38.72	39.14	37.61	-0.03%	151,178
May 2, 2025	39.17	39.46	39.06	39.15	37.62	2.27%	288,481
May 1, 2025	38.66	38.89	38.22	38.28	36.78	-0.73%	262,732
Apr 30, 2025	38.26	38.63	37.99	38.56	37.05	0.84%	848,267
Apr 29, 2025	38.04	38.36	37.83	38.24	36.74	1.54%	183,878
Apr 28, 2025	37.52	37.85	37.37	37.66	36.19	1.56%	258,294
Apr 25, 2025	36.88	37.19	36.72	37.08	35.63	-1.15%	210,292
Apr 24, 2025	36.88	37.54	36.83	37.51	36.04	2.88%	231,490
Apr 23, 2025	36.78	37.19	36.32	36.46	35.03	1.17%	245,087
Apr 22, 2025	35.56	36.32	35.56	36.04	34.63	2.44%	280,822
Apr 21, 2025	35.38	35.59	34.84	35.18	33.80	-1.35%	592,870
Apr 17, 2025	35.64	35.95	35.45	35.66	34.27	0.56%	300,546
Apr 16, 2025	35.66	36.00	35.25	35.46	34.07	-2.66%	224,463
Apr 15, 2025	36.56	36.75	36.33	36.43	35.01	0.28%	277,003
Apr 14, 2025	36.15	36.64	35.88	36.33	34.91	2.95%	362,280
Apr 11, 2025	34.62	35.35	34.50	35.29	33.91	3.58%	382,100
Apr 10, 2025	34.33	34.42	33.38	34.07	32.74	-1.82%	472,021
Apr 9, 2025	31.58	34.86	31.52	34.70	33.34	8.34%	638,866
Apr 8, 2025	33.42	33.64	31.69	32.03	30.78	-3.47%	454,515