WPP (WPP) Share Price

Media Sector

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

Date Open High Low Close* Volume
01/02/2024 764.20p 784.80p 763.20p 769.00p 1959001
31/01/2024 792.80p 796.80p 769.80p 771.40p 3964601
30/01/2024 824.00p 834.40p 778.60p 795.60p 3426899
29/01/2024 770.20p 784.40p 766.60p 780.60p 3120189
26/01/2024 768.00p 778.40p 762.80p 768.60p 1855121
25/01/2024 755.00p 767.40p 755.00p 766.00p 1579328
24/01/2024 752.60p 759.40p 749.80p 754.40p 2566022
23/01/2024 730.80p 750.60p 726.20p 745.40p 3938528
22/01/2024 724.40p 732.20p 723.20p 728.00p 1617635
19/01/2024 733.60p 736.00p 719.20p 720.80p 3329341
18/01/2024 717.20p 729.60p 713.20p 727.80p 1866483
17/01/2024 722.40p 724.00p 705.60p 718.40p 2087354
16/01/2024 725.40p 736.80p 724.80p 729.20p 2331460
15/01/2024 728.00p 736.00p 727.80p 732.60p 2699697
12/01/2024 735.00p 743.00p 728.00p 728.80p 1417051
11/01/2024 757.00p 757.00p 727.60p 729.00p 4570030
10/01/2024 752.00p 765.00p 748.80p 759.40p 2304090
09/01/2024 772.60p 772.60p 754.80p 754.80p 1454984
08/01/2024 767.40p 772.40p 752.40p 771.20p 1666514
05/01/2024 735.80p 783.60p 733.00p 770.20p 3401318
04/01/2024 727.00p 742.40p 725.92p 742.20p 2739881
03/01/2024 745.20p 752.60p 725.60p 729.40p 2607905
02/01/2024 752.40p 753.95p 740.00p 745.80p 1783755
29/12/2023 752.00p 754.60p 746.40p 753.00p 711926
28/12/2023 756.00p 759.20p 747.80p 752.00p 1105024
27/12/2023 753.80p 758.60p 750.60p 754.40p 1390055
22/12/2023 752.40p 757.20p 751.20p 751.40p 1025303
21/12/2023 750.20p 757.00p 744.56p 753.00p 1399545
20/12/2023 757.40p 763.60p 750.88p 759.00p 2148804
19/12/2023 740.40p 751.40p 739.40p 749.20p 2312883
18/12/2023 741.00p 747.00p 734.60p 743.00p 1560201
15/12/2023 751.40p 762.60p 744.80p 750.60p 7868408
14/12/2023 738.40p 758.80p 734.40p 753.80p 3150772
13/12/2023 726.20p 733.00p 720.60p 723.60p 2415170
12/12/2023 733.00p 742.00p 731.80p 737.00p 2148408
11/12/2023 721.60p 735.40p 716.00p 734.40p 1657391
08/12/2023 718.80p 726.20p 708.40p 722.60p 1653020
07/12/2023 723.00p 731.60p 705.40p 720.20p 1925077
06/12/2023 717.60p 732.80p 713.00p 727.20p 1840442
05/12/2023 713.00p 723.20p 706.40p 718.60p 1717091
04/12/2023 710.00p 726.00p 706.40p 723.00p 2005374
01/12/2023 710.20p 712.20p 702.00p 710.80p 913520
30/11/2023 704.00p 716.80p 701.80p 706.80p 3364383
29/11/2023 699.80p 704.80p 696.20p 703.00p 3504520
28/11/2023 700.20p 700.60p 693.20p 698.80p 1511463
27/11/2023 707.60p 712.17p 702.40p 707.40p 1513377
24/11/2023 704.20p 708.80p 700.20p 706.80p 937701
23/11/2023 707.00p 709.00p 700.38p 704.60p 560740
22/11/2023 703.00p 710.40p 698.40p 706.40p 1698057
21/11/2023 707.80p 712.80p 699.40p 701.60p 1516426
20/11/2023 713.60p 716.80p 703.60p 709.20p 1452937
17/11/2023 700.20p 713.00p 691.80p 713.00p 2234890
16/11/2023 713.20p 722.20p 697.00p 698.20p 3181346
15/11/2023 720.60p 737.60p 715.60p 715.60p 3710733
14/11/2023 700.00p 715.60p 695.20p 714.80p 2968437
13/11/2023 704.20p 707.00p 693.40p 700.40p 2394190
10/11/2023 722.40p 722.40p 699.20p 701.20p 3348702
09/11/2023 715.40p 727.60p 709.60p 726.60p 1532648
08/11/2023 709.40p 723.80p 706.80p 718.20p 1757720
07/11/2023 724.20p 728.80p 716.20p 719.00p 2291803
06/11/2023 742.80p 749.00p 723.44p 723.80p 2316713
03/11/2023 731.60p 751.40p 730.00p 744.00p 2357287
02/11/2023 715.00p 736.40p 715.00p 727.80p 2159428
01/11/2023 710.60p 716.20p 704.20p 711.40p 1609923
31/10/2023 698.00p 711.60p 698.00p 706.60p 2920372
30/10/2023 700.40p 716.60p 690.60p 698.20p 1503546
27/10/2023 682.80p 698.40p 681.00p 695.20p 2227027
26/10/2023 660.00p 695.20p 656.00p 684.40p 5687928
25/10/2023 695.00p 701.60p 685.60p 691.00p 2557604
24/10/2023 697.80p 701.20p 686.80p 696.20p 3918025
23/10/2023 677.60p 698.40p 672.80p 696.20p 1880802
20/10/2023 696.20p 699.40p 675.40p 681.20p 2503427
19/10/2023 710.40p 711.20p 701.20p 701.20p 7495421
18/10/2023 722.00p 729.80p 709.40p 711.40p 995867
17/10/2023 722.20p 731.80p 719.00p 725.00p 1700270
16/10/2023 716.20p 725.40p 710.20p 725.00p 1945413
13/10/2023 734.40p 736.00p 713.00p 713.00p 2083483
12/10/2023 737.20p 743.00p 732.00p 735.60p 3091031
11/10/2023 741.60p 752.20p 735.20p 746.40p 2047072
10/10/2023 736.40p 748.40p 734.20p 744.00p 1925796
09/10/2023 722.00p 728.80p 717.80p 728.00p 1107275
06/10/2023 725.80p 730.80p 719.80p 729.20p 1367107
05/10/2023 719.40p 724.40p 714.80p 719.00p 1464647
04/10/2023 711.60p 723.60p 708.20p 718.00p 1348167
03/10/2023 705.20p 719.80p 703.20p 716.60p 1770503
02/10/2023 734.80p 736.40p 708.80p 710.00p 1764822
29/09/2023 726.60p 740.40p 724.00p 733.00p 3806601
28/09/2023 725.00p 727.20p 710.80p 724.80p 2429118
27/09/2023 724.20p 732.60p 723.40p 725.60p 1908623
26/09/2023 729.00p 732.40p 723.40p 728.40p 2550255
25/09/2023 739.40p 741.00p 729.40p 734.00p 1762621
22/09/2023 744.60p 752.80p 741.60p 741.80p 2825792
21/09/2023 736.40p 756.80p 736.40p 750.80p 2134032
20/09/2023 762.20p 766.80p 731.80p 750.00p 3585631
19/09/2023 752.80p 765.00p 751.92p 765.00p 2487839
18/09/2023 769.60p 769.60p 746.40p 752.60p 2355632
15/09/2023 776.60p 778.20p 771.40p 772.60p 6298940
14/09/2023 767.40p 768.80p 752.40p 767.40p 2457474
13/09/2023 760.20p 771.80p 759.40p 769.60p 1583084
12/09/2023 771.00p 775.00p 760.00p 761.60p 2042846
11/09/2023 766.20p 770.80p 762.20p 768.00p 1566778
08/09/2023 756.20p 763.60p 752.20p 760.60p 1701045
07/09/2023 757.20p 765.00p 753.40p 755.00p 1470106
06/09/2023 752.60p 768.16p 752.60p 765.00p 1790806
05/09/2023 767.20p 771.40p 764.80p 766.80p 1813332
04/09/2023 774.60p 780.00p 771.40p 772.40p 1235859
01/09/2023 765.40p 775.20p 765.40p 770.40p 4025897
31/08/2023 765.40p 768.56p 760.40p 765.80p 6987958
30/08/2023 766.00p 767.80p 758.60p 764.60p 1185844
29/08/2023 756.60p 764.40p 753.00p 761.40p 7320974
25/08/2023 745.20p 753.20p 744.40p 747.60p 1060041
24/08/2023 758.00p 760.00p 746.60p 748.60p 1132085
23/08/2023 746.60p 754.20p 743.60p 751.40p 1216150
22/08/2023 746.40p 748.20p 742.00p 744.80p 4214078
21/08/2023 742.80p 749.40p 739.40p 740.80p 1198332
18/08/2023 737.40p 744.60p 729.40p 744.60p 2130639
17/08/2023 744.20p 744.40p 735.60p 737.80p 2143122
16/08/2023 761.00p 761.20p 748.40p 749.60p 2099691
15/08/2023 776.80p 777.00p 758.00p 761.60p 1947925
14/08/2023 776.60p 779.20p 770.00p 775.20p 2382429
11/08/2023 779.20p 789.67p 778.00p 779.60p 1821061
10/08/2023 795.20p 797.40p 785.40p 791.60p 1745482
09/08/2023 797.00p 797.00p 787.40p 790.60p 2851186
08/08/2023 800.00p 801.60p 791.60p 792.80p 2664285
07/08/2023 809.60p 822.60p 802.40p 808.60p 2968423
04/08/2023 796.80p 818.10p 779.60p 818.00p 6020866
03/08/2023 844.20p 850.20p 831.60p 847.20p 1812160
02/08/2023 837.00p 850.00p 831.20p 850.00p 3016893
01/08/2023 859.00p 859.00p 843.20p 851.20p 1434765
31/07/2023 846.60p 858.20p 841.20p 851.60p 2680056
28/07/2023 857.60p 857.60p 843.60p 850.40p 1346339
27/07/2023 844.20p 865.48p 841.20p 858.60p 2357525
26/07/2023 822.20p 839.60p 819.40p 839.00p 3124175
25/07/2023 811.20p 824.00p 806.00p 824.00p 2950478
24/07/2023 814.20p 815.60p 802.20p 811.80p 2562711
21/07/2023 864.40p 868.40p 826.60p 828.00p 2760581
20/07/2023 859.60p 878.60p 858.14p 864.40p 1796099
19/07/2023 868.60p 878.20p 851.20p 860.00p 3046049
18/07/2023 851.00p 874.20p 848.80p 873.80p 2041065
17/07/2023 840.20p 850.60p 838.09p 850.00p 1201898
14/07/2023 846.40p 851.40p 844.20p 846.00p 698538
13/07/2023 843.40p 849.60p 842.20p 847.00p 1273050
12/07/2023 826.80p 846.60p 824.70p 842.80p 1681618
11/07/2023 817.20p 825.48p 812.20p 825.00p 1517455
10/07/2023 810.00p 816.40p 807.20p 815.20p 1214168
07/07/2023 806.80p 814.20p 798.85p 814.20p 1577043
06/07/2023 824.60p 831.60p 807.20p 808.40p 2207228
05/07/2023 832.20p 835.40p 824.80p 830.60p 1858015
04/07/2023 839.20p 843.43p 834.20p 838.20p 1974028
03/07/2023 817.40p 838.40p 816.80p 838.40p 1983102
30/06/2023 816.80p 826.00p 811.40p 823.40p 2707865
29/06/2023 857.40p 857.40p 815.60p 816.80p 2747223
28/06/2023 853.60p 853.60p 847.60p 851.20p 1944821
27/06/2023 846.00p 851.20p 839.40p 845.80p 3472939
26/06/2023 836.20p 842.80p 831.20p 838.60p 2915410
23/06/2023 855.40p 856.00p 833.60p 840.40p 1293966
22/06/2023 844.80p 853.20p 841.12p 846.80p 1556862
21/06/2023 852.60p 858.00p 848.40p 851.80p 1346295
20/06/2023 860.40p 864.20p 852.80p 858.40p 1218382
19/06/2023 871.20p 875.00p 860.80p 863.20p 932547
16/06/2023 870.00p 878.80p 870.00p 875.00p 6210056
15/06/2023 870.40p 874.40p 865.40p 870.00p 1472483
14/06/2023 874.00p 877.60p 868.80p 874.80p 1387272
13/06/2023 875.00p 875.80p 866.78p 874.40p 3985859
12/06/2023 861.60p 873.84p 861.40p 871.00p 2440596
09/06/2023 866.20p 870.20p 856.20p 862.20p 1613655
08/06/2023 861.40p 867.75p 857.00p 865.00p 1623310
07/06/2023 881.60p 889.80p 878.00p 886.60p 1274809
06/06/2023 873.00p 884.00p 871.20p 880.40p 2720180
05/06/2023 887.00p 889.40p 869.60p 873.20p 1376026
02/06/2023 868.40p 880.20p 867.80p 879.00p 1801528
01/06/2023 854.60p 866.80p 853.80p 864.40p 1595894
31/05/2023 873.60p 874.40p 852.00p 853.80p 5616606
30/05/2023 887.60p 901.60p 876.20p 877.60p 2445463
26/05/2023 867.80p 876.80p 863.20p 873.00p 1114725
25/05/2023 872.80p 873.40p 860.20p 865.80p 1745699
24/05/2023 883.80p 886.00p 867.20p 873.60p 1725317
23/05/2023 900.00p 900.80p 890.80p 894.40p 1646176
22/05/2023 891.40p 900.00p 889.60p 897.40p 1039344
19/05/2023 896.60p 899.20p 891.40p 894.40p 1472056
18/05/2023 894.80p 897.20p 888.40p 894.40p 1156947
17/05/2023 878.80p 891.40p 878.40p 888.40p 1688388
16/05/2023 889.00p 893.59p 881.40p 884.40p 2011770
15/05/2023 901.40p 904.20p 883.80p 893.40p 1801821
12/05/2023 895.00p 900.40p 891.00p 895.20p 1325530
11/05/2023 890.20p 898.80p 882.20p 890.60p 1369504
10/05/2023 895.60p 901.23p 886.00p 888.60p 1962625
09/05/2023 893.40p 900.20p 887.40p 897.40p 2887943
05/05/2023 878.20p 889.00p 872.80p 889.00p 2063469
04/05/2023 890.80p 891.66p 855.40p 864.20p 2852479
03/05/2023 914.80p 918.40p 899.80p 901.40p 1608439
02/05/2023 929.60p 936.00p 910.80p 910.80p 2155545
28/04/2023 913.40p 927.20p 909.80p 927.20p 2787941
27/04/2023 943.20p 955.60p 913.60p 916.20p 2859662
26/04/2023 943.20p 957.00p 934.00p 957.00p 1734715
25/04/2023 953.00p 953.00p 941.80p 947.00p 1457083
24/04/2023 959.40p 965.60p 954.80p 958.00p 1148028
21/04/2023 953.80p 961.00p 946.80p 961.00p 1900225
20/04/2023 949.00p 960.00p 944.60p 957.00p 1661966
19/04/2023 963.80p 971.40p 953.20p 954.40p 1290404

*Close Price adjusted for both dividends and splits