WPP (WPP) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. WPP

Date Open High Low Close* Volume
24/12/2020 812.40p 819.80p 805.60p 813.00p 671070
23/12/2020 794.00p 813.80p 791.80p 812.40p 1269410
22/12/2020 784.60p 799.00p 778.20p 796.60p 1351702
21/12/2020 794.00p 796.00p 772.20p 787.40p 3221015
18/12/2020 821.20p 826.20p 811.60p 814.00p 4744767
17/12/2020 811.00p 824.40p 801.80p 815.00p 3956584
16/12/2020 786.80p 793.40p 778.60p 782.20p 2834541
15/12/2020 783.00p 793.60p 770.80p 785.80p 2356879
14/12/2020 781.00p 808.60p 777.32p 783.80p 2989417
11/12/2020 778.60p 779.20p 760.40p 779.00p 3714389
10/12/2020 786.40p 789.00p 768.00p 772.40p 3956494
09/12/2020 767.20p 786.40p 767.20p 784.40p 2663606
08/12/2020 766.80p 773.63p 757.40p 767.20p 2125289
07/12/2020 784.20p 785.60p 765.18p 770.80p 3041330
04/12/2020 768.60p 787.60p 762.60p 784.60p 3664389
03/12/2020 751.20p 770.03p 747.60p 768.60p 2035973
02/12/2020 749.00p 753.80p 735.69p 753.80p 2917341
01/12/2020 729.00p 753.60p 725.60p 752.80p 2112254
30/11/2020 744.20p 750.80p 725.20p 725.60p 5573147
27/11/2020 740.20p 753.80p 726.80p 749.40p 5168852
26/11/2020 758.80p 759.00p 735.20p 742.40p 1903206
25/11/2020 756.40p 759.00p 745.40p 756.00p 3353671
24/11/2020 738.60p 755.20p 735.80p 755.20p 3221845
23/11/2020 736.80p 742.00p 732.60p 734.40p 1731923
20/11/2020 739.80p 745.80p 726.60p 731.00p 2519802
19/11/2020 729.80p 743.80p 729.00p 740.80p 2958345
18/11/2020 747.40p 753.61p 743.60p 748.60p 3159483
17/11/2020 754.00p 765.00p 747.80p 750.60p 3102403
16/11/2020 731.40p 767.00p 730.20p 759.40p 3921422
13/11/2020 718.60p 731.40p 715.21p 724.60p 2810276
12/11/2020 734.60p 739.41p 725.40p 725.40p 3283041
10/11/2020 721.80p 761.80p 721.60p 755.80p 4648763
09/11/2020 654.40p 723.80p 651.60p 721.00p 5067918
06/11/2020 651.80p 658.20p 639.00p 645.00p 1951273
05/11/2020 633.00p 657.09p 625.80p 653.00p 2305640
04/11/2020 619.40p 631.40p 609.60p 631.40p 2682713
03/11/2020 605.80p 633.00p 605.40p 633.00p 3262442
02/11/2020 618.80p 621.60p 597.60p 610.20p 3600892
30/10/2020 602.20p 617.80p 599.60p 616.60p 3176399
29/10/2020 595.00p 613.40p 587.80p 599.80p 4011398
28/10/2020 613.00p 615.00p 589.00p 615.00p 4401218
27/10/2020 652.60p 659.00p 620.80p 625.20p 3248906
26/10/2020 659.00p 671.80p 657.80p 658.60p 1870104
23/10/2020 652.60p 668.60p 652.60p 665.40p 2208628
22/10/2020 658.00p 664.40p 646.80p 654.00p 2816106
21/10/2020 668.60p 669.40p 648.80p 659.00p 2799016
20/10/2020 653.80p 670.60p 647.40p 666.60p 2282818
19/10/2020 659.80p 664.60p 650.60p 658.20p 1847396
16/10/2020 653.80p 660.00p 649.00p 657.20p 1947395
15/10/2020 651.60p 651.60p 635.40p 647.20p 2808400
14/10/2020 667.80p 670.60p 651.40p 653.80p 2456986
13/10/2020 660.80p 665.60p 655.20p 658.60p 2125816
12/10/2020 666.00p 672.20p 659.20p 660.00p 1574902
09/10/2020 663.00p 674.40p 657.80p 669.20p 2409036
08/10/2020 653.40p 666.06p 647.40p 660.40p 3118911
07/10/2020 656.00p 664.60p 653.60p 657.20p 2552008
06/10/2020 647.40p 661.48p 646.60p 656.80p 2694308
05/10/2020 634.80p 649.20p 634.00p 648.60p 3111939
02/10/2020 609.40p 627.20p 603.80p 625.60p 3324752
01/10/2020 609.00p 615.60p 605.00p 613.20p 3272793
30/09/2020 598.00p 614.00p 593.60p 608.00p 4236611
29/09/2020 608.80p 609.60p 598.80p 602.60p 3187199
28/09/2020 588.40p 614.20p 586.00p 607.40p 3784957
25/09/2020 581.20p 589.80p 573.00p 588.20p 3611139
24/09/2020 565.20p 583.20p 561.60p 580.00p 4879147
23/09/2020 581.80p 593.20p 5.62p 574.00p 3388860
22/09/2020 565.60p 576.80p 558.00p 572.60p 4283749
21/09/2020 595.60p 596.00p 559.40p 563.60p 4401422
18/09/2020 627.60p 627.60p 599.60p 599.60p 5323795
17/09/2020 640.80p 647.53p 628.00p 628.00p 2018071
16/09/2020 641.40p 650.80p 634.00p 647.80p 2404411
15/09/2020 639.80p 642.20p 633.40p 639.20p 1548183
14/09/2020 635.00p 640.00p 630.30p 638.20p 1986929
11/09/2020 630.60p 633.40p 624.60p 628.80p 2148130
10/09/2020 632.60p 643.20p 630.40p 633.60p 2307412
09/09/2020 630.00p 645.20p 623.40p 631.40p 5056139
08/09/2020 641.00p 645.20p 623.60p 629.80p 2486167
07/09/2020 625.00p 639.00p 622.80p 636.00p 1725745
04/09/2020 623.60p 639.40p 620.14p 628.60p 2037711
03/09/2020 617.60p 642.20p 617.60p 626.80p 3031937
02/09/2020 612.80p 626.60p 610.00p 617.20p 4926473
01/09/2020 636.40p 636.40p 601.40p 609.40p 5684972
31/08/2020 669.40p 669.80p 644.40p 645.60p 4061304
28/08/2020 669.40p 669.80p 644.40p 645.60p 4061450
27/08/2020 662.60p 668.20p 645.50p 664.40p 5484197
26/08/2020 620.00p 628.99p 609.40p 624.00p 1798429
25/08/2020 626.80p 636.40p 615.40p 618.80p 2000891
24/08/2020 604.80p 622.00p 602.80p 621.40p 1722386
21/08/2020 602.80p 607.60p 592.80p 602.40p 1908689
20/08/2020 607.60p 609.20p 599.60p 604.60p 2290685
19/08/2020 607.00p 615.80p 603.00p 613.40p 1868178
18/08/2020 611.20p 622.20p 606.66p 607.60p 1579583
17/08/2020 614.60p 625.60p 611.20p 620.20p 1364146
14/08/2020 632.40p 632.40p 614.30p 625.00p 1366433
13/08/2020 638.20p 645.47p 631.80p 631.80p 1478786
12/08/2020 642.80p 657.40p 638.36p 644.80p 2556613
11/08/2020 626.20p 646.00p 626.00p 644.20p 2663589
10/08/2020 618.60p 630.00p 612.80p 620.60p 2183060
07/08/2020 607.60p 616.80p 602.00p 611.80p 1382306
06/08/2020 608.60p 614.80p 595.80p 610.00p 1683175
05/08/2020 612.60p 625.20p 611.80p 612.20p 2307959
04/08/2020 598.00p 611.40p 595.40p 610.20p 2410034
03/08/2020 570.40p 594.40p 559.40p 593.00p 1828466
31/07/2020 578.80p 585.20p 568.00p 568.00p 4516993
30/07/2020 594.80p 598.20p 567.60p 580.20p 3466933
29/07/2020 593.80p 599.20p 580.20p 593.20p 2944441
28/07/2020 608.60p 619.00p 578.80p 592.40p 3973539
27/07/2020 618.20p 618.20p 601.40p 603.00p 3250548
24/07/2020 619.00p 626.40p 615.60p 617.40p 2616174
23/07/2020 629.00p 650.43p 616.60p 626.00p 4684040
22/07/2020 607.80p 613.60p 600.80p 608.20p 2541880
21/07/2020 602.60p 615.40p 597.00p 614.20p 2920381
20/07/2020 605.40p 607.80p 594.60p 596.60p 2085657
17/07/2020 620.80p 623.40p 607.00p 608.20p 2761587
16/07/2020 606.20p 626.60p 606.20p 624.20p 2222558
15/07/2020 608.00p 620.80p 600.00p 610.40p 3549263
14/07/2020 590.00p 610.60p 589.60p 603.80p 3668969
13/07/2020 590.80p 599.80p 587.60p 593.40p 2610560
10/07/2020 573.00p 586.00p 571.00p 585.60p 2177814
09/07/2020 596.00p 602.80p 573.40p 575.60p 2891740
08/07/2020 611.60p 615.40p 588.20p 591.40p 4303442
07/07/2020 628.60p 633.40p 623.00p 624.80p 1738430
06/07/2020 635.00p 645.00p 628.40p 632.00p 1607119
03/07/2020 631.60p 636.80p 620.00p 623.20p 1433653
02/07/2020 630.60p 641.80p 623.86p 630.60p 2355700
01/07/2020 630.60p 633.20p 615.00p 621.60p 2027039
30/06/2020 625.40p 633.00p 615.40p 630.80p 3499944
29/06/2020 607.80p 631.00p 606.00p 626.80p 2802296
26/06/2020 624.80p 632.09p 612.40p 612.80p 2176778
25/06/2020 625.20p 629.54p 610.40p 616.20p 2883110
24/06/2020 642.80p 654.60p 625.60p 625.60p 2814529
23/06/2020 645.60p 664.60p 641.20p 647.00p 2835291
22/06/2020 650.00p 657.09p 635.40p 639.00p 2939348
19/06/2020 649.00p 660.80p 635.00p 660.20p 12106214
18/06/2020 641.40p 647.30p 628.40p 640.80p 2759301
17/06/2020 650.00p 656.80p 639.12p 641.40p 2992418
16/06/2020 642.00p 652.60p 626.20p 637.00p 3532298
15/06/2020 602.80p 629.20p 598.40p 624.60p 3327835
12/06/2020 617.60p 642.20p 612.00p 618.60p 4058294
11/06/2020 659.00p 662.15p 625.80p 625.80p 4889935
10/06/2020 691.20p 710.20p 674.60p 676.00p 3603675
09/06/2020 722.40p 727.40p 688.60p 695.80p 5444430
08/06/2020 695.20p 720.40p 692.60p 720.40p 4615889
05/06/2020 677.60p 709.40p 675.40p 700.60p 3952371
04/06/2020 672.20p 690.80p 663.80p 672.00p 3879439
03/06/2020 667.80p 678.80p 656.40p 678.80p 4756557
02/06/2020 641.60p 670.60p 637.60p 658.20p 3935098
01/06/2020 615.00p 646.00p 612.80p 640.80p 3489694
29/05/2020 623.20p 637.00p 605.20p 611.60p 6560305
28/05/2020 645.60p 653.40p 624.60p 630.20p 3473732
27/05/2020 623.20p 656.40p 622.20p 640.80p 4201107
26/05/2020 612.40p 629.20p 603.00p 615.80p 3443730
25/05/2020 584.60p 606.60p 576.80p 596.00p 2872438
22/05/2020 584.60p 606.60p 576.80p 596.00p 2872438
21/05/2020 590.00p 606.80p 585.60p 591.60p 3114208
20/05/2020 578.80p 597.60p 560.40p 597.20p 3863420
19/05/2020 600.40p 611.00p 576.40p 583.40p 3046374
18/05/2020 568.00p 595.60p 557.80p 591.40p 3299397
15/05/2020 561.80p 572.20p 550.40p 557.60p 3476071
14/05/2020 542.20p 561.40p 534.60p 558.20p 3447823
13/05/2020 586.00p 588.60p 549.65p 550.20p 3613556
12/05/2020 589.00p 600.15p 583.68p 592.80p 2875929
11/05/2020 614.20p 619.64p 584.20p 589.80p 2938678
08/05/2020 595.40p 605.00p 591.00p 605.00p 3581641
07/05/2020 595.40p 605.00p 591.00p 605.00p 3581641
06/05/2020 596.40p 603.94p 586.40p 589.40p 2441083
05/05/2020 602.40p 611.20p 594.00p 597.60p 2991378
04/05/2020 591.40p 602.60p 575.83p 589.20p 3468886
01/05/2020 602.60p 624.60p 588.40p 594.00p 2865688
30/04/2020 649.20p 656.20p 621.20p 621.20p 7638135
29/04/2020 588.80p 645.40p 579.80p 640.80p 7796178
28/04/2020 572.40p 601.00p 570.60p 590.40p 4383945
27/04/2020 556.40p 571.80p 550.40p 570.80p 3228825
24/04/2020 548.00p 559.40p 539.00p 545.00p 3269149
23/04/2020 542.00p 557.80p 534.60p 555.00p 4051836
22/04/2020 531.00p 541.20p 527.00p 540.20p 4157054
21/04/2020 541.60p 545.25p 525.40p 527.80p 3320286
20/04/2020 559.00p 562.20p 542.40p 550.80p 2444870
17/04/2020 545.00p 561.40p 537.80p 558.20p 5013778
16/04/2020 532.00p 552.20p 520.80p 530.20p 3402585
15/04/2020 575.20p 578.60p 530.80p 533.40p 3199547
14/04/2020 574.80p 590.00p 565.40p 573.40p 4212315
09/04/2020 564.00p 578.40p 555.80p 573.00p 7143369
08/04/2020 548.20p 559.36p 534.00p 557.80p 4968556
07/04/2020 528.60p 582.20p 528.60p 563.20p 6916633
06/04/2020 495.80p 519.60p 488.30p 513.00p 5668908
03/04/2020 509.40p 520.04p 481.30p 483.70p 4463493
02/04/2020 493.60p 527.20p 491.20p 516.00p 6436910
01/04/2020 528.00p 536.80p 489.60p 493.30p 7399077
31/03/2020 522.20p 562.80p 516.65p 551.40p 11889613
30/03/2020 519.40p 524.55p 492.80p 515.80p 5011523
27/03/2020 546.60p 557.20p 511.00p 518.00p 4567279
26/03/2020 520.00p 566.20p 513.94p 566.20p 5020172
25/03/2020 545.00p 568.80p 527.00p 543.00p 7988112
24/03/2020 513.40p 526.80p 501.60p 525.60p 6577153
23/03/2020 462.00p 498.30p 455.94p 490.00p 6020753
20/03/2020 519.40p 529.40p 480.70p 492.20p 9613642
19/03/2020 490.70p 513.00p 468.20p 497.30p 6682636
18/03/2020 468.40p 496.20p 450.00p 491.70p 8890203
17/03/2020 521.20p 531.80p 458.60p 489.90p 10211888

*Close Price adjusted for both dividends and splits