WPP plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	18.92	19.00	18.54	18.82	18.82	-2.03%	343,191
Jun 1, 2026	18.76	19.22	18.56	19.21	19.21	3.28%	442,898
May 29, 2026	18.80	19.16	18.60	18.60	18.60	-0.96%	388,421
May 28, 2026	18.88	18.94	18.61	18.78	18.78	0.64%	261,500
May 27, 2026	18.58	18.89	18.47	18.66	18.66	0.65%	296,003
May 26, 2026	18.73	18.80	18.45	18.54	18.54	-1.23%	321,162
May 22, 2026	18.54	18.96	18.52	18.77	18.77	1.02%	569,965
May 21, 2026	18.37	18.69	18.10	18.58	18.58	0.22%	368,001
May 20, 2026	18.23	18.77	18.03	18.54	18.54	0.98%	381,573
May 19, 2026	18.65	18.87	18.31	18.36	18.36	-0.86%	389,204
May 18, 2026	17.77	18.58	17.77	18.52	18.52	6.01%	530,794
May 15, 2026	17.24	17.56	17.13	17.47	17.47	1.39%	431,806
May 14, 2026	17.51	17.77	17.19	17.23	17.23	-0.06%	456,628
May 13, 2026	17.24	17.34	17.02	17.24	17.24	-1.26%	563,588
May 12, 2026	17.59	17.65	17.33	17.46	17.46	-2.46%	538,444
May 11, 2026	18.86	18.88	17.72	17.90	17.90	-5.64%	756,835
May 8, 2026	18.78	19.03	18.44	18.97	18.97	1.12%	420,427
May 7, 2026	18.70	19.09	18.70	18.76	18.76	1.24%	343,877
May 6, 2026	18.89	18.93	18.52	18.53	18.53	-0.54%	285,140
May 5, 2026	18.29	18.85	17.99	18.63	18.63	4.55%	728,463
May 4, 2026	17.87	18.16	17.80	17.82	17.82	-1.60%	211,905
May 1, 2026	18.09	18.29	18.03	18.11	18.11	0.11%	325,430
Apr 30, 2026	17.97	18.26	17.93	18.09	18.09	-0.22%	300,941
Apr 29, 2026	18.24	18.26	17.89	18.13	18.13	2.89%	384,249
Apr 28, 2026	17.48	17.76	17.36	17.62	17.62	1.50%	262,926
Apr 27, 2026	17.57	17.83	17.35	17.36	17.36	-1.70%	422,878
Apr 24, 2026	17.65	17.86	17.53	17.66	17.66	-0.62%	286,202
Apr 23, 2026	17.83	17.83	17.35	17.77	17.77	-1.11%	536,229
Apr 22, 2026	17.96	18.19	17.77	17.97	17.97	-0.39%	365,384
Apr 21, 2026	18.04	18.21	17.86	18.04	18.04	-0.17%	564,677
Apr 20, 2026	17.97	18.12	17.90	18.07	18.07	-1.15%	297,562
Apr 17, 2026	18.57	18.76	18.26	18.28	18.28	0.99%	426,604
Apr 16, 2026	18.37	18.47	18.06	18.10	18.10	1.63%	281,266
Apr 15, 2026	17.29	17.91	17.26	17.81	17.81	2.47%	304,810
Apr 14, 2026	17.54	17.88	17.32	17.38	17.38	0.58%	959,493
Apr 13, 2026	16.69	17.40	16.60	17.28	17.28	3.23%	1,401,325
Apr 10, 2026	17.09	17.12	16.69	16.74	16.74	0.90%	624,310
Apr 9, 2026	16.68	16.74	16.13	16.59	16.59	-2.30%	871,635
Apr 8, 2026	17.52	17.58	16.95	16.98	16.98	2.35%	563,559
Apr 7, 2026	16.88	16.88	16.37	16.59	16.59	2.41%	613,503
Apr 6, 2026	16.01	16.29	15.97	16.20	16.20	1.44%	318,114
Apr 2, 2026	15.85	16.19	15.62	15.97	15.97	-0.50%	1,242,069
Apr 1, 2026	15.95	16.08	15.58	16.05	16.05	3.22%	708,659
Mar 31, 2026	15.64	15.71	15.21	15.55	15.55	0.39%	1,174,552
Mar 30, 2026	15.11	15.55	15.11	15.49	15.49	1.04%	620,083
Mar 27, 2026	15.54	15.63	15.31	15.33	15.33	-1.03%	491,699
Mar 26, 2026	15.45	15.87	15.43	15.49	15.49	-0.06%	915,463
Mar 25, 2026	15.44	15.67	15.22	15.50	15.50	1.64%	1,336,238
Mar 24, 2026	15.17	15.27	14.93	15.25	15.25	-0.52%	1,098,314
Mar 23, 2026	15.32	15.45	15.00	15.33	15.33	1.46%	495,259