WPP (WPP) Share Price

Media Sector

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

Date Open High Low Close* Volume
23/03/2016 1,592.00p 1,629.00p 1,589.00p 1,624.00p 3975651
22/03/2016 1,575.00p 1,596.00p 1,554.71p 1,595.00p 2716426
21/03/2016 1,583.00p 1,597.00p 1,575.00p 1,584.00p 2350362
18/03/2016 1,592.00p 1,595.00p 1,578.00p 1,588.00p 2761968
17/03/2016 1,603.00p 1,606.00p 1,575.00p 1,591.00p 3511146
16/03/2016 1,596.00p 1,604.00p 1,586.00p 1,597.00p 2538773
15/03/2016 1,570.00p 1,593.00p 1,568.00p 1,593.00p 3989445
14/03/2016 1,570.00p 1,586.00p 1,567.00p 1,575.00p 3480856
11/03/2016 1,566.00p 1,574.00p 1,557.00p 1,565.00p 3761917
10/03/2016 1,567.00p 1,595.00p 1,544.00p 1,544.00p 4866438
09/03/2016 1,547.00p 1,576.00p 1,543.00p 1,562.00p 3670717
08/03/2016 1,549.00p 1,552.57p 1,531.00p 1,547.00p 4000838
07/03/2016 1,531.00p 1,566.00p 1,522.00p 1,548.00p 4983550
04/03/2016 1,579.00p 1,585.00p 1,509.00p 1,531.00p 5226631
03/03/2016 1,536.00p 1,561.00p 1,530.00p 1,539.00p 4027090
02/03/2016 1,565.00p 1,568.00p 1,527.00p 1,536.00p 3162899
01/03/2016 1,522.00p 1,556.00p 1,516.00p 1,556.00p 2901374
29/02/2016 1,502.00p 1,525.00p 1,498.00p 1,523.00p 2895776
26/02/2016 1,517.00p 1,522.00p 1,504.00p 1,515.00p 2327487
25/02/2016 1,479.00p 1,503.00p 1,478.00p 1,501.00p 3830831
24/02/2016 1,483.00p 1,493.00p 1,457.00p 1,463.00p 4152754
23/02/2016 1,475.00p 1,502.00p 1,469.00p 1,488.00p 3598207
22/02/2016 1,485.00p 1,497.00p 1,479.00p 1,488.00p 2034150
19/02/2016 1,473.00p 1,485.00p 1,459.00p 1,468.00p 2567847
18/02/2016 1,480.00p 1,484.45p 1,463.00p 1,471.00p 2597176
17/02/2016 1,448.00p 1,481.00p 1,447.00p 1,481.00p 3084123
16/02/2016 1,441.00p 1,446.00p 1,425.00p 1,442.00p 2346324
15/02/2016 1,418.00p 1,443.00p 1,409.00p 1,432.00p 2365543
12/02/2016 1,380.00p 1,395.95p 1,379.00p 1,391.00p 3527884
11/02/2016 1,386.00p 1,391.00p 1,353.00p 1,368.00p 4095252
10/02/2016 1,399.00p 1,402.00p 1,372.00p 1,385.00p 4433468
09/02/2016 1,341.00p 1,390.00p 1,340.00p 1,383.00p 5183454
08/02/2016 1,404.00p 1,430.00p 1,326.00p 1,338.00p 5830255
05/02/2016 1,469.00p 1,478.00p 1,412.00p 1,417.00p 4289702
04/02/2016 1,495.00p 1,498.00p 1,457.00p 1,465.00p 3081495
03/02/2016 1,504.00p 1,512.00p 1,463.00p 1,473.00p 3498685
02/02/2016 1,513.00p 1,515.00p 1,486.00p 1,498.00p 2639718
01/02/2016 1,521.00p 1,526.00p 1,494.00p 1,516.00p 2594550
29/01/2016 1,491.00p 1,517.00p 1,473.00p 1,517.00p 3598634
28/01/2016 1,472.00p 1,487.00p 1,453.00p 1,466.00p 2681621
27/01/2016 1,460.00p 1,481.00p 1,456.00p 1,481.00p 3365159
26/01/2016 1,444.00p 1,470.00p 1,436.07p 1,463.00p 2374004
25/01/2016 1,484.00p 1,484.00p 1,459.00p 1,463.00p 3320242
22/01/2016 1,470.00p 1,473.00p 1,458.00p 1,467.00p 3101551
21/01/2016 1,416.00p 1,432.00p 1,406.00p 1,424.00p 4631569
20/01/2016 1,422.00p 1,422.00p 1,391.00p 1,406.00p 2884115
19/01/2016 1,442.00p 1,448.00p 1,418.18p 1,447.00p 2633062
18/01/2016 1,434.00p 1,441.36p 1,413.00p 1,420.00p 2129754
15/01/2016 1,447.00p 1,460.00p 1,422.00p 1,435.00p 4208457
14/01/2016 1,459.00p 1,461.93p 1,425.72p 1,446.00p 3201997
13/01/2016 1,497.00p 1,500.07p 1,475.00p 1,477.00p 3577066
12/01/2016 1,462.00p 1,494.00p 1,454.60p 1,483.00p 2847311
11/01/2016 1,456.00p 1,464.00p 1,446.00p 1,453.00p 3077715
08/01/2016 1,492.00p 1,495.00p 1,464.00p 1,464.00p 3039789
07/01/2016 1,490.00p 1,494.34p 1,466.00p 1,485.00p 4433133
06/01/2016 1,533.00p 1,546.00p 1,511.00p 1,526.00p 2355585
05/01/2016 1,538.00p 1,549.00p 1,520.00p 1,540.00p 2284617
04/01/2016 1,554.00p 1,556.00p 1,512.00p 1,518.00p 2657413
31/12/2015 1,574.00p 1,577.00p 1,563.00p 1,563.00p 389000
30/12/2015 1,574.00p 1,583.00p 1,568.00p 1,573.00p 1294722
29/12/2015 1,548.00p 1,577.00p 1,546.00p 1,577.00p 2283938
24/12/2015 1,550.00p 1,550.00p 1,536.00p 1,538.00p 272593
23/12/2015 1,533.00p 1,551.00p 1,529.00p 1,548.00p 1753010
22/12/2015 1,522.00p 1,525.00p 1,508.00p 1,520.00p 1480040
21/12/2015 1,508.00p 1,534.15p 1,502.75p 1,511.00p 1849414
18/12/2015 1,524.00p 1,524.53p 1,502.00p 1,510.00p 3294306
17/12/2015 1,544.00p 1,548.80p 1,528.00p 1,530.00p 2472170
16/12/2015 1,516.00p 1,527.00p 1,507.00p 1,520.00p 2390001
15/12/2015 1,481.00p 1,515.00p 1,475.00p 1,513.00p 3057855
14/12/2015 1,493.00p 1,500.00p 1,467.00p 1,467.00p 3036385
11/12/2015 1,500.00p 1,518.00p 1,483.00p 1,483.00p 4294872
10/12/2015 1,491.00p 1,509.00p 1,482.00p 1,501.00p 3194603
09/12/2015 1,512.00p 1,520.00p 1,496.00p 1,496.00p 2484136
08/12/2015 1,534.00p 1,553.00p 1,513.00p 1,514.00p 4003063
07/12/2015 1,514.00p 1,536.00p 1,509.00p 1,536.00p 3326125
04/12/2015 1,504.00p 1,512.00p 1,486.00p 1,503.00p 2341166
03/12/2015 1,543.00p 1,556.00p 1,510.00p 1,510.00p 3775695
02/12/2015 1,540.00p 1,550.00p 1,531.00p 1,544.00p 4829026
01/12/2015 1,545.00p 1,545.00p 1,527.00p 1,536.00p 3872147
30/11/2015 1,543.00p 1,543.10p 1,525.00p 1,535.00p 7218127
27/11/2015 1,544.00p 1,554.00p 1,536.00p 1,541.00p 2247597
26/11/2015 1,534.00p 1,553.00p 1,525.00p 1,547.00p 2367368
25/11/2015 1,498.00p 1,531.00p 1,494.00p 1,528.00p 2889161
24/11/2015 1,506.00p 1,507.00p 1,478.00p 1,485.00p 2421473
23/11/2015 1,510.00p 1,518.00p 1,501.64p 1,508.00p 2228686
20/11/2015 1,523.00p 1,526.00p 1,503.00p 1,520.00p 2538404
19/11/2015 1,523.00p 1,527.07p 1,506.00p 1,515.00p 2953247
18/11/2015 1,506.00p 1,510.00p 1,490.00p 1,508.00p 2683241
17/11/2015 1,489.00p 1,514.00p 1,489.00p 1,514.00p 2387266
16/11/2015 1,459.00p 1,479.00p 1,452.00p 1,475.00p 2224228
13/11/2015 1,494.00p 1,494.70p 1,464.00p 1,474.00p 2784753
12/11/2015 1,508.00p 1,518.00p 1,499.00p 1,502.00p 3511628
11/11/2015 1,486.00p 1,514.00p 1,484.00p 1,514.00p 2305132
10/11/2015 1,493.00p 1,499.00p 1,470.00p 1,485.00p 2010403
09/11/2015 1,492.00p 1,503.00p 1,486.00p 1,490.00p 2483599
06/11/2015 1,487.00p 1,502.00p 1,482.00p 1,492.00p 2325118
05/11/2015 1,490.00p 1,498.00p 1,481.00p 1,488.00p 2645140
04/11/2015 1,491.00p 1,509.00p 1,489.00p 1,495.00p 2566617
03/11/2015 1,480.00p 1,490.00p 1,475.00p 1,490.00p 3241504
02/11/2015 1,451.00p 1,480.00p 1,451.00p 1,476.00p 2800566
30/10/2015 1,472.00p 1,476.00p 1,452.00p 1,458.00p 2516977
29/10/2015 1,463.00p 1,467.00p 1,451.00p 1,467.00p 3604669
28/10/2015 1,448.00p 1,466.00p 1,443.00p 1,462.00p 2357690
27/10/2015 1,453.00p 1,465.03p 1,446.00p 1,450.00p 2501087
26/10/2015 1,465.00p 1,467.00p 1,433.00p 1,448.00p 4130474
23/10/2015 1,430.00p 1,482.00p 1,429.00p 1,480.00p 5597123
22/10/2015 1,424.00p 1,427.00p 1,388.40p 1,419.00p 6444169
21/10/2015 1,445.00p 1,450.00p 1,422.00p 1,435.00p 4147056
20/10/2015 1,447.00p 1,462.47p 1,442.00p 1,454.00p 3792596
19/10/2015 1,428.00p 1,441.00p 1,423.00p 1,439.00p 2082964
16/10/2015 1,417.00p 1,436.00p 1,416.00p 1,432.00p 2772143
15/10/2015 1,400.00p 1,418.00p 1,393.00p 1,412.00p 2782146
14/10/2015 1,397.00p 1,402.00p 1,386.00p 1,387.00p 1761328
13/10/2015 1,411.00p 1,412.00p 1,384.00p 1,401.00p 2354798
12/10/2015 1,425.00p 1,431.00p 1,408.00p 1,408.00p 3930802
09/10/2015 1,420.00p 1,430.00p 1,409.00p 1,428.00p 3021924
08/10/2015 1,394.00p 1,412.00p 1,391.00p 1,412.00p 2626309
07/10/2015 1,413.00p 1,427.00p 1,404.00p 1,409.00p 3254373
06/10/2015 1,424.00p 1,432.00p 1,413.23p 1,417.00p 4069218
05/10/2015 1,397.00p 1,417.00p 1,389.00p 1,417.00p 3685279
02/10/2015 1,377.00p 1,388.00p 1,353.00p 1,375.00p 3144128
01/10/2015 1,390.00p 1,399.60p 1,366.50p 1,372.00p 2998693
30/09/2015 1,354.00p 1,379.00p 1,344.00p 1,373.00p 4628033
29/09/2015 1,322.00p 1,332.00p 1,319.00p 1,325.00p 4046144
28/09/2015 1,363.00p 1,365.00p 1,336.00p 1,336.00p 3882475
25/09/2015 1,349.00p 1,373.00p 1,347.00p 1,367.00p 2987950
24/09/2015 1,343.00p 1,359.00p 1,326.00p 1,329.00p 4599628
23/09/2015 1,329.00p 1,358.00p 1,323.00p 1,349.00p 2855021
22/09/2015 1,365.00p 1,365.00p 1,330.00p 1,330.00p 4434740
21/09/2015 1,354.00p 1,375.00p 1,349.00p 1,366.00p 2448956
18/09/2015 1,356.00p 1,357.00p 1,334.00p 1,355.00p 7256810
17/09/2015 1,367.00p 1,374.00p 1,358.00p 1,359.00p 5057412
16/09/2015 1,357.00p 1,370.00p 1,353.89p 1,363.00p 2160817
15/09/2015 1,342.00p 1,357.00p 1,323.02p 1,348.00p 3132905
14/09/2015 1,354.00p 1,366.00p 1,336.00p 1,336.00p 3106348
11/09/2015 1,367.00p 1,367.40p 1,346.00p 1,347.00p 2613910
10/09/2015 1,366.00p 1,376.00p 1,361.80p 1,368.00p 3960024
09/09/2015 1,380.00p 1,391.00p 1,372.80p 1,374.00p 3840781
08/09/2015 1,344.00p 1,367.27p 1,344.00p 1,355.00p 3157765
07/09/2015 1,330.00p 1,344.00p 1,329.20p 1,338.00p 2447875
04/09/2015 1,333.00p 1,340.00p 1,315.00p 1,324.00p 3978818
03/09/2015 1,331.00p 1,349.00p 1,326.00p 1,345.00p 3874747
02/09/2015 1,312.00p 1,327.00p 1,300.00p 1,316.00p 3439919
01/09/2015 1,330.00p 1,336.00p 1,298.20p 1,311.00p 6274277
28/08/2015 1,336.00p 1,351.41p 1,331.78p 1,351.00p 4314159
27/08/2015 1,340.00p 1,346.00p 1,329.00p 1,337.00p 5638904
26/08/2015 1,340.00p 1,370.00p 1,309.00p 1,311.00p 10473403
25/08/2015 1,313.00p 1,365.00p 1,313.00p 1,362.00p 6344795
24/08/2015 1,320.00p 1,342.21p 1,273.00p 1,304.00p 7200061
21/08/2015 1,369.00p 1,381.00p 1,354.00p 1,354.00p 4422960
20/08/2015 1,390.00p 1,399.00p 1,382.35p 1,391.00p 2993554
19/08/2015 1,416.00p 1,416.00p 1,400.00p 1,400.00p 3879444
18/08/2015 1,424.00p 1,430.00p 1,416.00p 1,425.00p 2834567
17/08/2015 1,429.00p 1,431.00p 1,411.00p 1,423.00p 2607160
14/08/2015 1,435.00p 1,437.00p 1,416.35p 1,418.00p 3406711
13/08/2015 1,435.00p 1,444.00p 1,424.65p 1,429.00p 4338461
12/08/2015 1,424.00p 1,428.00p 1,404.00p 1,415.00p 4943343
11/08/2015 1,448.00p 1,448.00p 1,430.00p 1,430.00p 4376163
10/08/2015 1,452.00p 1,461.00p 1,429.00p 1,444.00p 4031568
07/08/2015 1,453.00p 1,456.00p 1,440.00p 1,441.00p 4303945
06/08/2015 1,473.00p 1,481.00p 1,455.00p 1,457.00p 3876282
05/08/2015 1,474.00p 1,485.00p 1,474.00p 1,477.00p 3088104
04/08/2015 1,471.00p 1,479.35p 1,466.00p 1,472.00p 3808538
03/08/2015 1,465.00p 1,477.00p 1,465.00p 1,472.00p 2594791
31/07/2015 1,470.00p 1,473.00p 1,459.00p 1,470.00p 3304604
30/07/2015 1,472.00p 1,478.00p 1,454.00p 1,461.00p 3160379
29/07/2015 1,449.00p 1,469.00p 1,443.00p 1,466.00p 3011346
28/07/2015 1,433.00p 1,452.00p 1,430.00p 1,441.00p 2509311
27/07/2015 1,459.00p 1,465.30p 1,422.00p 1,429.00p 5357987
24/07/2015 1,476.00p 1,491.35p 1,461.00p 1,463.00p 3056476
23/07/2015 1,506.00p 1,509.00p 1,478.50p 1,480.00p 3592052
22/07/2015 1,484.00p 1,497.00p 1,479.00p 1,488.00p 3367361
21/07/2015 1,523.00p 1,523.00p 1,489.00p 1,496.00p 3417224
20/07/2015 1,522.00p 1,526.00p 1,510.00p 1,513.00p 2243852
17/07/2015 1,515.00p 1,519.00p 1,509.00p 1,519.00p 2311904
16/07/2015 1,509.00p 1,524.00p 1,509.00p 1,511.00p 3277447
15/07/2015 1,511.00p 1,519.00p 1,503.00p 1,503.00p 2929345
14/07/2015 1,503.00p 1,508.00p 1,496.00p 1,507.00p 2555062
13/07/2015 1,499.00p 1,503.28p 1,491.35p 1,502.00p 2888073
10/07/2015 1,470.00p 1,490.00p 1,457.00p 1,483.00p 4918810
09/07/2015 1,413.00p 1,452.00p 1,410.00p 1,449.00p 3520940
08/07/2015 1,414.00p 1,424.00p 1,412.05p 1,416.00p 4264927
07/07/2015 1,432.00p 1,437.00p 1,406.00p 1,406.00p 5004509
06/07/2015 1,419.00p 1,434.00p 1,417.00p 1,429.00p 4162225
03/07/2015 1,442.00p 1,449.00p 1,433.00p 1,433.00p 2859554
02/07/2015 1,457.00p 1,463.00p 1,440.00p 1,445.00p 3283317
01/07/2015 1,436.00p 1,462.00p 1,433.00p 1,457.00p 6043160
30/06/2015 1,433.00p 1,441.00p 1,421.65p 1,426.00p 4637943
29/06/2015 1,443.00p 1,458.00p 1,430.00p 1,441.00p 3875301
26/06/2015 1,477.00p 1,481.00p 1,458.00p 1,474.00p 3203905
25/06/2015 1,476.00p 1,487.00p 1,472.00p 1,485.00p 3121799
24/06/2015 1,494.00p 1,499.00p 1,480.00p 1,484.00p 5010048
23/06/2015 1,499.00p 1,510.00p 1,497.00p 1,497.00p 2824881
22/06/2015 1,491.00p 1,497.00p 1,480.00p 1,490.00p 4801537
19/06/2015 1,466.00p 1,483.00p 1,461.39p 1,463.00p 4207869
18/06/2015 1,462.00p 1,471.00p 1,440.70p 1,466.00p 3413716
17/06/2015 1,463.00p 1,471.00p 1,449.00p 1,449.00p 2867417
16/06/2015 1,462.00p 1,468.00p 1,450.70p 1,463.00p 3695139
15/06/2015 1,471.00p 1,475.00p 1,461.00p 1,464.00p 2364229
12/06/2015 1,483.00p 1,495.65p 1,474.00p 1,479.00p 2815452

*Close Price adjusted for both dividends and splits