WPP plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	28.22	28.28	27.78	27.83	27.83	-0.14%	494,315
Jul 17, 2025	27.70	27.91	27.63	27.87	27.87	-0.14%	462,746
Jul 16, 2025	27.79	27.93	27.53	27.91	27.91	-	579,392
Jul 15, 2025	28.56	28.72	27.90	27.91	27.91	0.69%	1,203,820
Jul 14, 2025	28.17	28.25	27.70	27.72	27.72	-0.96%	842,641
Jul 11, 2025	28.21	28.56	27.98	27.99	27.99	-4.50%	975,840
Jul 10, 2025	29.55	29.65	29.25	29.31	29.31	-0.10%	1,028,360
Jul 9, 2025	29.93	30.39	29.12	29.34	29.34	-18.09%	2,490,019
Jul 8, 2025	35.22	35.95	35.21	35.82	35.82	1.73%	349,680
Jul 7, 2025	35.51	35.76	35.10	35.21	35.21	-3.19%	251,575
Jul 3, 2025	36.52	36.66	36.36	36.37	36.37	0.75%	116,619
Jul 2, 2025	35.83	36.20	35.57	36.10	36.10	0.61%	190,691
Jul 1, 2025	35.11	36.10	35.11	35.88	35.88	2.49%	483,662
Jun 30, 2025	35.06	35.20	34.90	35.01	35.01	-0.40%	377,471
Jun 27, 2025	35.09	35.42	35.03	35.15	35.15	1.15%	293,732
Jun 26, 2025	34.74	34.88	34.62	34.75	34.75	0.99%	417,232
Jun 25, 2025	34.55	34.56	34.24	34.41	34.41	-2.99%	333,276
Jun 24, 2025	36.09	36.11	35.22	35.47	35.47	-0.03%	554,458
Jun 23, 2025	34.83	35.58	34.81	35.48	35.48	1.23%	410,367
Jun 20, 2025	35.34	35.35	34.98	35.05	35.05	0.89%	331,965
Jun 18, 2025	35.03	35.20	34.74	34.74	34.74	-1.39%	329,940
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