WPP plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	20.32	20.39	20.04	20.21	20.21	-1.22%	259,642
Jul 30, 2026	20.54	20.70	19.78	20.46	20.46	-5.41%	449,204
Jul 29, 2026	21.13	21.79	20.97	21.63	21.63	1.55%	607,167
Jul 28, 2026	20.06	21.37	20.06	21.30	21.30	9.01%	595,310
Jul 27, 2026	19.19	19.75	19.11	19.54	19.54	4.21%	589,889
Jul 24, 2026	18.46	18.86	18.41	18.75	18.75	3.42%	246,904
Jul 23, 2026	18.10	18.20	17.88	18.13	18.13	-0.93%	289,648
Jul 22, 2026	18.67	18.67	18.28	18.30	18.30	0.38%	288,722
Jul 21, 2026	18.58	18.72	18.22	18.23	18.23	-5.05%	355,883
Jul 20, 2026	19.39	19.41	19.10	19.20	19.20	0.79%	241,460
Jul 17, 2026	19.19	19.48	18.76	19.05	19.05	-2.26%	243,853
Jul 16, 2026	19.53	19.63	19.32	19.49	19.49	4.45%	414,289
Jul 15, 2026	18.26	18.81	18.24	18.66	18.66	2.47%	416,916
Jul 14, 2026	18.25	18.64	18.18	18.21	18.21	-3.45%	364,506
Jul 13, 2026	18.64	18.99	18.62	18.86	18.86	2.00%	426,485
Jul 10, 2026	17.81	18.52	17.81	18.49	18.49	6.63%	627,488
Jul 9, 2026	16.92	17.39	16.77	17.34	17.34	1.17%	244,006
Jul 8, 2026	17.21	17.21	16.84	17.14	17.14	-3.76%	436,122
Jul 7, 2026	17.88	18.32	17.76	17.81	17.81	2.59%	351,373
Jul 6, 2026	17.13	17.43	16.83	17.36	17.36	5.02%	467,194
Jul 2, 2026	16.35	16.65	16.23	16.53	16.53	1.60%	642,783
Jul 1, 2026	15.63	16.32	15.57	16.27	16.27	5.04%	579,901
Jun 30, 2026	15.93	15.93	15.45	15.49	15.49	-4.56%	452,283
Jun 29, 2026	16.34	16.37	16.14	16.23	16.23	0.62%	464,977
Jun 26, 2026	15.80	16.38	15.73	16.13	16.13	-2.89%	929,952
Jun 25, 2026	16.76	17.10	16.58	16.61	16.61	0.24%	744,949
Jun 24, 2026	16.82	16.98	16.41	16.57	16.57	-2.18%	927,802
Jun 23, 2026	17.82	18.12	16.40	16.94	16.94	-6.05%	2,586,804
Jun 22, 2026	18.06	18.37	17.97	18.03	18.03	0.33%	448,620
Jun 18, 2026	18.24	18.24	17.74	17.97	17.97	-2.50%	517,811
Jun 17, 2026	19.10	19.31	18.37	18.43	18.43	-3.10%	489,766
Jun 16, 2026	18.90	19.19	18.80	19.02	19.02	1.49%	274,809
Jun 15, 2026	19.16	19.26	18.71	18.74	18.74	-1.73%	273,429
Jun 12, 2026	18.72	19.10	18.56	19.07	19.07	2.03%	344,025
Jun 11, 2026	18.56	18.82	18.11	18.69	18.69	2.02%	375,563
Jun 10, 2026	18.40	18.70	18.27	18.32	18.32	-1.77%	479,067
Jun 9, 2026	18.49	18.91	18.40	18.65	18.65	6.82%	559,417
Jun 8, 2026	17.46	17.68	17.38	17.46	17.46	-1.36%	252,599
Jun 5, 2026	18.14	18.30	17.49	17.70	17.70	-2.17%	468,317
Jun 4, 2026	18.41	18.79	18.25	18.58	18.09	5.57%	486,892
Jun 3, 2026	18.22	18.22	17.54	17.60	17.14	-6.48%	570,654
Jun 2, 2026	18.92	19.00	18.54	18.82	18.33	-2.03%	343,211
Jun 1, 2026	18.76	19.22	18.56	19.21	18.71	3.28%	442,899
May 29, 2026	18.80	19.16	18.60	18.60	18.11	-0.96%	388,443
May 28, 2026	18.88	18.94	18.61	18.78	18.29	0.64%	261,600
May 27, 2026	18.58	18.89	18.47	18.66	18.17	0.65%	296,013
May 26, 2026	18.73	18.80	18.45	18.54	18.05	-1.23%	321,162
May 22, 2026	18.54	18.96	18.52	18.77	18.28	1.02%	569,997
May 21, 2026	18.37	18.69	18.10	18.58	18.09	0.22%	368,012
May 20, 2026	18.23	18.77	18.03	18.54	18.05	0.98%	381,585