WPP plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	17.59	17.65	17.33	17.51	-	-2.21%	129,524
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%	285,103
May 5, 2026	18.29	18.85	17.99	18.63	18.63	4.55%	727,952
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%	325,426
Apr 30, 2026	17.97	18.26	17.93	18.09	18.09	-0.22%	300,931
Apr 29, 2026	18.24	18.26	17.89	18.13	18.13	2.89%	384,152
Apr 28, 2026	17.48	17.76	17.36	17.62	17.62	1.50%	262,914
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%	286,201
Apr 23, 2026	17.83	17.83	17.35	17.77	17.77	-1.11%	536,219
Apr 22, 2026	17.96	18.19	17.77	17.97	17.97	-0.39%	365,382
Apr 21, 2026	18.04	18.21	17.86	18.04	18.04	-0.17%	564,662
Apr 20, 2026	17.97	18.12	17.90	18.07	18.07	-1.15%	297,535
Apr 17, 2026	18.57	18.76	18.26	18.28	18.28	0.99%	426,403
Apr 16, 2026	18.37	18.47	18.06	18.10	18.10	1.63%	281,262
Apr 15, 2026	17.29	17.91	17.26	17.81	17.81	2.47%	304,795
Apr 14, 2026	17.54	17.88	17.32	17.38	17.38	0.58%	955,742
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%	318,113
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%	1,174,338
Mar 30, 2026	15.11	15.55	15.11	15.49	15.49	1.04%	620,028
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%	915,447
Mar 25, 2026	15.44	15.67	15.22	15.50	15.50	1.64%	1,336,233
Mar 24, 2026	15.17	15.27	14.93	15.25	15.25	-0.52%	1,098,205
Mar 23, 2026	15.32	15.45	15.00	15.33	15.33	1.46%	495,252
Mar 20, 2026	15.08	15.35	14.93	15.11	15.11	-0.26%	596,841
Mar 19, 2026	14.81	15.33	14.81	15.15	15.15	-0.20%	637,598
Mar 18, 2026	15.31	15.36	14.91	15.18	15.18	-2.63%	586,527
Mar 17, 2026	15.88	16.15	15.55	15.59	15.59	-1.52%	660,288
Mar 16, 2026	15.75	15.89	15.59	15.83	15.83	0.96%	715,348
Mar 13, 2026	15.94	16.00	15.60	15.68	15.68	-0.19%	781,922
Mar 12, 2026	16.69	17.07	15.57	15.71	15.71	-8.07%	1,487,726
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