WPP (WPP) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
18/04/2023 962.80p 970.40p 958.00p 967.20p 1440301
17/04/2023 950.60p 960.60p 950.20p 960.00p 1833490
14/04/2023 944.80p 958.40p 940.80p 951.00p 1185506
13/04/2023 937.60p 945.22p 936.80p 942.00p 1445646
12/04/2023 931.60p 942.20p 930.70p 939.20p 2147808
11/04/2023 941.60p 948.40p 930.80p 931.20p 1650400
06/04/2023 929.40p 939.20p 925.95p 933.40p 1136769
05/04/2023 953.00p 953.00p 925.80p 926.80p 1362885
04/04/2023 963.80p 964.80p 949.00p 953.80p 1458846
03/04/2023 964.40p 965.00p 955.60p 956.60p 1406214
31/03/2023 955.00p 961.40p 947.60p 958.60p 2444771
30/03/2023 946.80p 958.80p 943.40p 955.00p 1541648
29/03/2023 935.00p 947.20p 931.80p 944.20p 2712531
28/03/2023 933.60p 936.32p 912.60p 919.00p 1688844
27/03/2023 924.80p 935.20p 921.80p 929.60p 2069332
24/03/2023 939.60p 941.80p 906.27p 917.40p 2157941
23/03/2023 947.00p 951.80p 934.80p 945.80p 1614513
22/03/2023 953.40p 961.20p 945.00p 953.60p 1816894
21/03/2023 931.20p 949.20p 928.60p 949.20p 2238842
20/03/2023 909.40p 926.80p 892.40p 922.00p 2390438
17/03/2023 945.00p 946.40p 909.00p 916.00p 4916146
16/03/2023 935.80p 944.00p 923.20p 939.60p 2838310
15/03/2023 963.40p 963.40p 917.80p 921.40p 3232756
14/03/2023 953.00p 966.80p 945.20p 966.80p 2083388
13/03/2023 985.20p 985.20p 946.40p 950.20p 2508563
10/03/2023 1,006.00p 1,006.00p 975.80p 984.60p 2194409
09/03/2023 1,027.00p 1,031.00p 1,010.50p 1,011.50p 2103180
08/03/2023 1,019.00p 1,030.00p 1,019.00p 1,028.50p 1465432
07/03/2023 1,029.50p 1,041.00p 1,024.50p 1,025.00p 1668487
06/03/2023 1,034.50p 1,039.50p 1,026.36p 1,032.50p 1741965
03/03/2023 1,037.50p 1,037.50p 1,029.00p 1,031.50p 2827509
02/03/2023 1,028.50p 1,032.00p 1,017.00p 1,030.50p 2251437
01/03/2023 1,016.50p 1,045.50p 1,016.50p 1,034.50p 1730538
28/02/2023 1,033.00p 1,037.14p 1,022.50p 1,024.00p 5764744
27/02/2023 1,037.50p 1,045.50p 1,034.27p 1,039.00p 1591399
24/02/2023 1,052.00p 1,056.00p 1,027.50p 1,031.50p 1558127
23/02/2023 1,049.00p 1,082.00p 1,028.86p 1,051.50p 2740741
22/02/2023 1,015.50p 1,023.00p 998.40p 1,016.50p 2920312
21/02/2023 1,010.00p 1,015.50p 1,006.00p 1,011.00p 2045187
20/02/2023 1,014.00p 1,018.00p 1,002.00p 1,010.00p 2538048
17/02/2023 1,000.50p 1,019.00p 998.00p 1,009.50p 2466688
16/02/2023 1,015.00p 1,016.00p 998.20p 1,003.50p 1234623
15/02/2023 992.60p 1,004.50p 986.00p 1,004.00p 2025749
14/02/2023 990.00p 999.60p 984.80p 984.80p 1522665
13/02/2023 990.00p 991.09p 977.20p 983.60p 1785331
10/02/2023 1,002.00p 1,005.00p 981.00p 988.20p 1828847
09/02/2023 1,027.00p 1,029.00p 1,002.50p 1,008.50p 2825246
08/02/2023 1,015.50p 1,024.50p 1,007.77p 1,021.50p 2272824
07/02/2023 1,014.50p 1,021.50p 1,008.50p 1,010.00p 5033361
06/02/2023 1,024.00p 1,028.50p 1,008.00p 1,014.50p 1922080
03/02/2023 1,018.00p 1,035.91p 1,012.00p 1,033.50p 1545475
02/02/2023 1,005.00p 1,018.00p 990.20p 1,017.50p 4909305
01/02/2023 945.80p 966.00p 941.40p 958.60p 2425808
31/01/2023 944.00p 954.20p 938.40p 943.80p 3143212
30/01/2023 944.20p 946.60p 937.80p 944.80p 1399189
27/01/2023 940.80p 946.60p 938.20p 946.60p 1399630
26/01/2023 936.40p 938.60p 930.20p 937.60p 1894323
25/01/2023 939.60p 946.77p 926.00p 929.60p 1942408
24/01/2023 923.00p 937.60p 917.20p 937.60p 2248765
23/01/2023 917.00p 922.00p 907.80p 918.20p 1999973
20/01/2023 920.00p 921.80p 905.80p 913.40p 1478782
19/01/2023 931.00p 938.60p 910.20p 915.60p 1842255
18/01/2023 924.20p 930.00p 914.20p 917.20p 1409558
17/01/2023 938.20p 941.20p 921.80p 924.40p 2546736
16/01/2023 926.00p 942.60p 925.20p 940.80p 1201453
13/01/2023 920.00p 926.71p 916.20p 923.60p 2062100
12/01/2023 903.20p 919.60p 903.20p 919.60p 1952485
11/01/2023 880.60p 909.40p 880.60p 901.80p 2762693
10/01/2023 884.00p 885.73p 877.60p 880.60p 1675126
09/01/2023 866.00p 888.20p 864.80p 885.40p 2318770
06/01/2023 858.60p 867.00p 855.60p 863.20p 1197587
05/01/2023 852.60p 865.02p 850.80p 857.20p 1105818
04/01/2023 838.80p 855.40p 835.60p 854.40p 1742854
03/01/2023 819.20p 839.00p 819.20p 834.60p 2057023
30/12/2022 819.80p 823.40p 817.14p 820.20p 599645
29/12/2022 812.80p 822.20p 806.40p 820.60p 2749419
28/12/2022 820.00p 825.20p 815.40p 816.20p 1001865
23/12/2022 820.60p 821.60p 814.20p 816.60p 377303
22/12/2022 820.20p 831.40p 817.40p 817.40p 1019077
21/12/2022 803.60p 821.60p 802.40p 820.80p 2832313
20/12/2022 790.80p 800.40p 789.20p 799.80p 1435249
19/12/2022 802.00p 807.80p 796.60p 800.00p 1895621
16/12/2022 811.60p 813.60p 790.80p 798.20p 5841656
15/12/2022 830.60p 830.60p 813.40p 813.40p 2714362
14/12/2022 830.40p 833.40p 825.80p 832.00p 1545544
13/12/2022 806.20p 842.60p 806.20p 831.20p 2293488
12/12/2022 836.00p 836.82p 822.60p 824.80p 1886732
09/12/2022 839.00p 840.58p 827.00p 840.00p 1403914
08/12/2022 838.40p 843.83p 833.80p 833.80p 1965425
07/12/2022 855.20p 859.60p 840.40p 840.40p 2079654
06/12/2022 863.80p 868.60p 857.40p 857.40p 1547472
05/12/2022 873.60p 879.40p 859.80p 863.20p 2799647
02/12/2022 878.20p 886.00p 871.40p 877.00p 1769246
01/12/2022 877.40p 880.80p 871.00p 873.80p 1867545
30/11/2022 877.40p 883.20p 865.60p 865.60p 4809311
29/11/2022 869.20p 876.40p 868.40p 868.40p 1106351
28/11/2022 871.80p 879.80p 871.80p 872.40p 1743875
25/11/2022 871.60p 876.60p 869.20p 876.60p 1171420
24/11/2022 872.60p 875.00p 866.00p 873.20p 1094805
23/11/2022 877.60p 877.60p 866.60p 868.40p 2701679
22/11/2022 863.00p 874.80p 861.00p 871.20p 3230033
21/11/2022 865.20p 868.40p 861.60p 864.20p 2777799
18/11/2022 859.80p 872.40p 859.00p 868.80p 2950836
17/11/2022 858.00p 863.60p 840.40p 856.60p 2545180
16/11/2022 867.00p 867.40p 853.20p 853.20p 3055500
15/11/2022 876.20p 881.60p 868.80p 870.40p 3296135
14/11/2022 871.20p 881.20p 865.40p 878.60p 2930285
11/11/2022 847.80p 869.20p 844.80p 867.40p 2599407
10/11/2022 807.60p 852.60p 807.40p 844.00p 4037542
09/11/2022 817.40p 823.80p 814.00p 817.60p 2993530
08/11/2022 800.00p 826.40p 792.20p 824.80p 2825895
07/11/2022 799.40p 806.60p 793.60p 805.60p 1515317
04/11/2022 794.00p 803.60p 787.60p 800.00p 1916480
03/11/2022 770.80p 793.80p 765.20p 790.40p 3086481
02/11/2022 780.80p 788.31p 770.80p 777.40p 3411104
01/11/2022 771.80p 790.60p 771.80p 783.80p 2708516
31/10/2022 762.20p 772.40p 755.80p 766.00p 2653196
28/10/2022 743.40p 764.60p 739.00p 760.00p 2631187
27/10/2022 750.00p 761.20p 749.80p 757.00p 2507710
26/10/2022 750.20p 766.60p 738.40p 762.00p 3852066
25/10/2022 765.00p 772.60p 757.20p 769.60p 2955528
24/10/2022 749.00p 765.60p 745.80p 759.40p 2821749
21/10/2022 738.80p 747.20p 727.60p 745.60p 2115947
20/10/2022 745.60p 750.20p 733.80p 747.00p 5277793
19/10/2022 762.40p 768.20p 749.20p 749.20p 3861821
18/10/2022 773.00p 792.20p 759.80p 760.80p 6319257
17/10/2022 741.00p 759.60p 738.00p 753.80p 2995991
14/10/2022 749.40p 757.60p 738.20p 740.20p 2367203
13/10/2022 721.40p 737.20p 713.00p 736.80p 2664852
12/10/2022 745.00p 747.60p 730.20p 738.00p 2112086
11/10/2022 754.60p 754.60p 741.80p 747.00p 1729039
10/10/2022 750.80p 766.80p 749.00p 759.80p 1021848
07/10/2022 775.80p 780.00p 753.40p 757.60p 2893983
06/10/2022 776.00p 782.60p 771.20p 778.40p 1943618
05/10/2022 785.00p 785.00p 766.20p 771.00p 2730902
04/10/2022 758.80p 782.40p 754.69p 782.40p 2214988
03/10/2022 739.00p 751.00p 727.00p 749.40p 5994405
30/09/2022 734.60p 755.21p 733.36p 750.00p 4459207
29/09/2022 751.80p 757.20p 724.20p 731.80p 3596986
28/09/2022 747.60p 760.80p 734.60p 757.60p 2723753
27/09/2022 773.60p 784.41p 754.80p 754.80p 2525435
26/09/2022 762.00p 770.00p 757.80p 761.20p 2468186
23/09/2022 772.60p 778.80p 751.60p 759.60p 1872943
22/09/2022 763.80p 788.62p 761.40p 774.40p 2833349
21/09/2022 765.60p 781.60p 761.20p 777.00p 2645534
20/09/2022 774.40p 785.40p 770.60p 775.40p 3193940
19/09/2022 762.80p 805.00p 756.00p 767.00p 5594737
16/09/2022 762.80p 805.00p 756.00p 767.00p 5594737
15/09/2022 765.20p 778.20p 761.20p 769.20p 1984573
14/09/2022 776.20p 785.20p 756.60p 756.60p 3115937
13/09/2022 795.40p 805.00p 784.00p 784.60p 2288301
12/09/2022 772.60p 797.80p 770.60p 797.60p 2483558
09/09/2022 751.40p 775.20p 751.40p 771.20p 1986739
08/09/2022 742.20p 751.80p 739.80p 748.00p 2517710
07/09/2022 735.80p 742.40p 730.20p 742.40p 2745566
06/09/2022 732.20p 755.20p 730.45p 743.80p 3404665
05/09/2022 732.20p 735.40p 722.40p 731.00p 1447035
02/09/2022 730.20p 745.60p 723.60p 743.20p 3334796
01/09/2022 740.00p 740.20p 719.60p 725.80p 2643687
31/08/2022 744.60p 748.40p 737.00p 744.40p 6893317
30/08/2022 741.80p 755.00p 740.80p 742.80p 2723615
29/08/2022 764.40p 765.20p 743.60p 743.60p 3802977
26/08/2022 764.40p 765.20p 743.60p 743.60p 3802977
25/08/2022 766.40p 770.00p 757.80p 760.80p 1498139
24/08/2022 764.80p 766.40p 752.00p 764.00p 2101166
23/08/2022 773.80p 781.80p 765.40p 766.40p 1885238
22/08/2022 810.00p 815.20p 783.80p 783.80p 2755993
19/08/2022 813.40p 815.40p 802.60p 815.40p 2414207
18/08/2022 817.40p 835.04p 807.60p 811.00p 4921119
17/08/2022 833.20p 836.80p 819.20p 819.20p 2810014
16/08/2022 827.00p 836.00p 822.20p 833.20p 2619982
15/08/2022 816.00p 824.60p 805.00p 824.60p 2103828

*Close Price adjusted for both dividends and splits