WPP plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	17.24	17.40	16.96	17.09	17.09	0.18%	501,015
Mar 10, 2026	17.60	17.61	16.89	17.06	17.06	-3.07%	551,640
Mar 9, 2026	17.62	17.64	17.15	17.60	17.60	-0.96%	505,531
Mar 6, 2026	17.60	17.79	17.34	17.77	17.77	-1.93%	370,095
Mar 5, 2026	17.88	18.25	17.77	18.12	18.12	5.66%	616,203
Mar 4, 2026	16.81	17.20	16.57	17.15	17.15	5.09%	555,949
Mar 3, 2026	16.16	16.50	15.89	16.32	16.32	-4.62%	525,642
Mar 2, 2026	17.74	17.82	16.97	17.11	17.11	-8.01%	648,863
Feb 27, 2026	17.99	18.81	17.52	18.60	18.60	-1.43%	766,498
Feb 26, 2026	18.43	19.94	18.40	18.87	18.87	0.75%	914,731
Feb 25, 2026	18.55	18.75	18.29	18.73	18.73	1.46%	827,131
Feb 24, 2026	18.39	18.83	18.18	18.46	18.46	0.76%	1,169,904
Feb 23, 2026	18.58	18.64	18.04	18.32	18.32	-2.76%	776,163
Feb 20, 2026	18.81	19.16	18.60	18.84	18.84	0.27%	785,408
Feb 19, 2026	18.34	18.89	18.30	18.79	18.79	1.57%	558,087
Feb 18, 2026	18.22	18.55	18.16	18.50	18.50	3.53%	616,522
Feb 17, 2026	18.21	18.32	17.53	17.87	17.87	-4.74%	779,814
Feb 13, 2026	18.56	18.83	18.38	18.76	18.76	5.27%	504,573
Feb 12, 2026	18.46	18.51	17.50	17.82	17.82	-2.78%	659,896
Feb 11, 2026	18.86	18.86	18.14	18.33	18.33	-4.58%	708,336
Feb 10, 2026	18.82	19.38	18.72	19.21	19.21	2.95%	488,287
Feb 9, 2026	18.46	18.66	17.97	18.66	18.66	0.97%	518,947
Feb 6, 2026	18.00	18.48	17.90	18.48	18.48	5.60%	685,982
Feb 5, 2026	17.83	17.97	17.25	17.50	17.50	-1.30%	833,724
Feb 4, 2026	17.67	18.26	17.42	17.73	17.73	-1.34%	1,117,860
Feb 3, 2026	18.95	18.96	17.79	17.97	17.97	-12.81%	1,078,075
Feb 2, 2026	20.49	20.77	20.20	20.61	20.61	-1.29%	463,716
Jan 30, 2026	20.81	21.01	20.59	20.88	20.88	0.82%	379,941
Jan 29, 2026	20.75	20.78	20.32	20.71	20.71	-2.17%	575,150
Jan 28, 2026	21.39	21.55	21.05	21.17	21.17	-0.24%	308,929
Jan 27, 2026	22.00	22.08	21.15	21.22	21.22	-3.76%	434,532
Jan 26, 2026	22.34	22.42	21.93	22.05	22.05	0.05%	306,858
Jan 23, 2026	21.85	22.07	21.73	22.04	22.04	0.92%	187,692
Jan 22, 2026	21.20	22.07	21.20	21.84	21.84	4.05%	354,681
Jan 21, 2026	20.89	21.24	20.68	20.99	20.99	1.75%	375,984
Jan 20, 2026	20.84	20.97	20.52	20.63	20.63	-2.78%	446,368
Jan 16, 2026	21.52	21.52	21.09	21.22	21.22	-1.30%	426,462
Jan 15, 2026	21.80	21.80	21.45	21.50	21.50	-1.87%	366,348
Jan 14, 2026	21.57	22.15	21.57	21.91	21.91	-0.41%	420,375
Jan 13, 2026	21.96	22.16	21.50	22.00	22.00	-0.45%	375,369
Jan 12, 2026	22.87	22.89	21.99	22.10	22.10	-6.75%	692,756
Jan 9, 2026	23.14	23.79	22.88	23.70	23.70	3.72%	318,414
Jan 8, 2026	22.21	23.09	22.19	22.85	22.85	0.57%	385,560
Jan 7, 2026	23.20	23.31	22.40	22.72	22.72	-3.11%	864,349
Jan 6, 2026	23.41	23.92	23.28	23.45	23.45	-0.42%	494,923
Jan 5, 2026	22.71	23.72	22.65	23.55	23.55	2.79%	1,355,361
Jan 2, 2026	22.74	23.13	22.32	22.91	22.91	2.00%	439,476
Dec 31, 2025	22.69	22.94	22.41	22.46	22.46	-1.96%	373,966
Dec 30, 2025	22.58	23.08	22.56	22.91	22.91	1.60%	466,347
Dec 29, 2025	22.36	22.66	22.21	22.55	22.55	0.49%	513,979