WPP plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	40.49	40.66	40.19	40.41	40.41	-0.37%	121,813
May 29, 2025	40.63	40.63	40.31	40.56	40.56	1.10%	158,191
May 28, 2025	40.32	40.41	40.10	40.12	40.12	-1.28%	189,345
May 27, 2025	40.59	40.71	40.48	40.64	40.64	1.30%	168,716
May 23, 2025	39.65	40.12	39.60	40.12	40.12	0.40%	194,060
May 22, 2025	39.72	40.09	39.45	39.96	39.96	0.86%	309,037
May 21, 2025	40.32	40.43	39.54	39.62	39.62	-2.17%	380,568
May 20, 2025	40.64	40.95	40.47	40.50	40.50	0.32%	430,206
May 19, 2025	39.68	40.37	39.63	40.37	40.37	1.51%	590,327
May 16, 2025	39.71	39.86	39.54	39.77	39.77	-0.77%	333,873
May 15, 2025	39.70	40.13	39.57	40.08	40.08	-0.55%	237,628
May 14, 2025	40.78	40.79	40.22	40.30	40.30	-0.52%	256,662
May 13, 2025	40.33	40.63	40.06	40.51	40.51	0.92%	273,527
May 12, 2025	40.16	40.37	39.86	40.14	40.14	1.96%	253,143
May 9, 2025	39.22	39.47	39.17	39.37	39.37	1.26%	203,406
May 8, 2025	38.90	39.03	38.81	38.88	38.88	0.31%	273,359
May 7, 2025	38.55	38.85	38.46	38.76	38.76	0.39%	243,253
May 6, 2025	38.64	38.82	38.51	38.61	38.61	-1.35%	303,750
May 5, 2025	39.08	39.31	38.72	39.14	39.14	-0.03%	151,178
May 2, 2025	39.17	39.46	39.06	39.15	39.15	2.27%	288,481
May 1, 2025	38.66	38.89	38.22	38.28	38.28	-0.73%	262,732
Apr 30, 2025	38.26	38.63	37.99	38.56	38.56	0.84%	848,267
Apr 29, 2025	38.04	38.36	37.83	38.24	38.24	1.54%	183,878
Apr 28, 2025	37.52	37.85	37.37	37.66	37.66	1.56%	258,294
Apr 25, 2025	36.88	37.19	36.72	37.08	37.08	-1.15%	210,292
Apr 24, 2025	36.88	37.54	36.83	37.51	37.51	2.88%	231,490
Apr 23, 2025	36.78	37.19	36.32	36.46	36.46	1.17%	245,087
Apr 22, 2025	35.56	36.32	35.56	36.04	36.04	2.44%	280,822
Apr 21, 2025	35.38	35.59	34.84	35.18	35.18	-1.35%	592,870
Apr 17, 2025	35.64	35.95	35.45	35.66	35.66	0.56%	300,546
Apr 16, 2025	35.66	36.00	35.25	35.46	35.46	-2.66%	224,463
Apr 15, 2025	36.56	36.75	36.33	36.43	36.43	0.28%	277,003
Apr 14, 2025	36.15	36.64	35.88	36.33	36.33	2.95%	362,280
Apr 11, 2025	34.62	35.35	34.50	35.29	35.29	3.58%	382,100
Apr 10, 2025	34.33	34.42	33.38	34.07	34.07	-1.82%	472,021
Apr 9, 2025	31.58	34.86	31.52	34.70	34.70	8.34%	638,866
Apr 8, 2025	33.42	33.64	31.69	32.03	32.03	-3.47%	454,515
Apr 7, 2025	32.95	34.58	32.54	33.18	33.18	-4.33%	705,983
Apr 4, 2025	35.47	35.66	34.68	34.68	34.68	-5.48%	366,236
Apr 3, 2025	37.55	37.57	36.68	36.69	36.69	-2.24%	811,196
Apr 2, 2025	36.98	37.59	36.89	37.53	37.53	3.62%	602,484
Apr 1, 2025	35.55	36.33	34.62	36.22	36.22	-4.58%	768,657
Mar 31, 2025	37.45	38.04	37.33	37.96	37.96	-1.22%	429,618
Mar 28, 2025	38.70	38.81	38.25	38.43	38.43	-1.11%	315,106
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