WPP plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	18.65	18.87	18.31	18.36	17.88	-0.86%	389,205
May 18, 2026	17.77	18.58	17.77	18.52	18.03	6.01%	530,794
May 15, 2026	17.24	17.56	17.13	17.47	17.01	1.39%	431,806
May 14, 2026	17.51	17.77	17.19	17.23	16.78	-0.06%	456,628
May 13, 2026	17.24	17.34	17.02	17.24	16.79	-1.26%	563,588
May 12, 2026	17.59	17.65	17.33	17.46	17.00	-2.46%	538,444
May 11, 2026	18.86	18.88	17.72	17.90	17.43	-5.64%	756,835
May 8, 2026	18.78	19.03	18.44	18.97	18.47	1.12%	420,427
May 7, 2026	18.70	19.09	18.70	18.76	18.27	1.24%	343,877
May 6, 2026	18.89	18.93	18.52	18.53	18.04	-0.54%	285,140
May 5, 2026	18.29	18.85	17.99	18.63	18.14	4.55%	728,463
May 4, 2026	17.87	18.16	17.80	17.82	17.35	-1.60%	211,905
May 1, 2026	18.09	18.29	18.03	18.11	17.63	0.11%	325,430
Apr 30, 2026	17.97	18.26	17.93	18.09	17.62	-0.22%	300,941
Apr 29, 2026	18.24	18.26	17.89	18.13	17.65	2.89%	384,249
Apr 28, 2026	17.48	17.76	17.36	17.62	17.16	1.50%	262,926
Apr 27, 2026	17.57	17.83	17.35	17.36	16.90	-1.70%	422,878
Apr 24, 2026	17.65	17.86	17.53	17.66	17.20	-0.62%	286,202
Apr 23, 2026	17.83	17.83	17.35	17.77	17.30	-1.11%	536,229
Apr 22, 2026	17.96	18.19	17.77	17.97	17.50	-0.39%	365,384
Apr 21, 2026	18.04	18.21	17.86	18.04	17.57	-0.17%	564,677
Apr 20, 2026	17.97	18.12	17.90	18.07	17.60	-1.15%	297,562
Apr 17, 2026	18.57	18.76	18.26	18.28	17.80	0.99%	426,604
Apr 16, 2026	18.37	18.47	18.06	18.10	17.62	1.63%	281,266
Apr 15, 2026	17.29	17.91	17.26	17.81	17.34	2.47%	304,810
Apr 14, 2026	17.54	17.88	17.32	17.38	16.92	0.58%	959,493
Apr 13, 2026	16.69	17.40	16.60	17.28	16.83	3.23%	1,401,325
Apr 10, 2026	17.09	17.12	16.69	16.74	16.30	0.90%	624,310