WPP (WPP) Share Price

Media Sector

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

Date Open High Low Close* Volume
05/07/2022 793.60p 801.82p 753.60p 761.60p 5473949
04/07/2022 830.20p 834.60p 805.20p 805.20p 1186763
01/07/2022 819.00p 834.00p 815.32p 823.20p 2441767
30/06/2022 809.60p 828.60p 808.20p 824.60p 3720511
29/06/2022 818.00p 830.20p 818.00p 820.00p 11824232
28/06/2022 836.00p 839.18p 821.60p 828.80p 2855170
27/06/2022 811.80p 832.20p 811.40p 827.40p 2385280
24/06/2022 785.60p 810.40p 783.60p 810.00p 2806038
23/06/2022 818.80p 821.16p 783.20p 783.20p 2960507
22/06/2022 816.60p 822.20p 808.40p 821.40p 7005510
21/06/2022 839.00p 848.20p 825.20p 828.60p 2805672
20/06/2022 814.00p 836.80p 813.81p 835.40p 1260846
17/06/2022 800.00p 821.60p 792.40p 810.00p 9316827
16/06/2022 822.40p 825.60p 796.00p 797.00p 3460432
15/06/2022 823.60p 844.77p 819.20p 826.80p 3403843
14/06/2022 846.00p 847.00p 817.40p 818.00p 4150582
13/06/2022 834.80p 842.80p 825.00p 835.40p 5215793
10/06/2022 864.40p 868.00p 840.80p 844.00p 2663971
09/06/2022 894.00p 898.36p 867.66p 871.80p 3892325
08/06/2022 921.40p 922.40p 907.60p 912.80p 2631786
07/06/2022 936.80p 945.00p 918.00p 918.00p 3491805
06/06/2022 928.20p 945.40p 928.00p 939.80p 2419222
03/06/2022 931.40p 939.40p 922.40p 922.80p 3016679
02/06/2022 931.40p 939.40p 922.40p 922.80p 3016679
01/06/2022 931.40p 939.40p 922.40p 922.80p 3016679
31/05/2022 929.60p 930.29p 915.80p 920.60p 5325175
30/05/2022 931.00p 944.40p 927.40p 933.60p 1235474
27/05/2022 919.20p 927.40p 914.91p 926.40p 1951583
26/05/2022 904.00p 924.08p 902.40p 919.20p 3424753
25/05/2022 885.20p 911.80p 876.00p 905.20p 4976931
24/05/2022 940.80p 943.86p 875.20p 875.60p 6048318
23/05/2022 946.00p 969.80p 945.00p 965.40p 4971668
20/05/2022 956.60p 976.00p 952.20p 960.60p 3037699
19/05/2022 971.20p 971.80p 940.60p 948.20p 4627175
18/05/2022 998.60p 1,011.29p 968.00p 968.00p 2951876
17/05/2022 992.00p 1,001.50p 987.60p 997.00p 1833627
16/05/2022 978.40p 989.40p 971.40p 985.80p 2317755
13/05/2022 970.20p 985.40p 966.20p 984.60p 3096523
12/05/2022 944.60p 963.80p 939.40p 959.20p 3935192
11/05/2022 958.60p 970.40p 946.60p 960.40p 3910046
10/05/2022 967.80p 970.60p 949.20p 950.40p 2172421
09/05/2022 972.40p 976.40p 951.00p 952.20p 2621057
06/05/2022 1,005.50p 1,005.50p 966.60p 970.80p 3694320
05/05/2022 1,033.00p 1,037.50p 1,007.50p 1,009.50p 2319714
04/05/2022 1,017.50p 1,024.00p 1,010.50p 1,012.50p 2557722
03/05/2022 1,004.00p 1,021.00p 992.60p 1,014.50p 5052144
02/05/2022 997.80p 1,015.00p 993.40p 1,005.00p 3155294
29/04/2022 997.80p 1,015.00p 993.40p 1,005.00p 3155294
28/04/2022 986.20p 992.20p 978.80p 992.20p 5449025
27/04/2022 1,025.00p 1,025.00p 976.00p 976.40p 5555413
26/04/2022 1,012.50p 1,014.32p 990.00p 990.00p 3817190
25/04/2022 992.40p 1,015.00p 990.60p 1,000.50p 3522047
22/04/2022 1,021.50p 1,022.00p 1,009.50p 1,011.50p 2969187
21/04/2022 1,005.00p 1,037.50p 997.20p 1,025.50p 4721067
20/04/2022 982.60p 1,005.50p 974.00p 1,004.00p 3702066
19/04/2022 979.00p 981.80p 963.40p 977.80p 2974425
18/04/2022 977.40p 983.00p 961.40p 978.00p 3829200
15/04/2022 977.40p 983.00p 961.40p 978.00p 3829200
14/04/2022 977.40p 983.00p 961.40p 978.00p 3829200
13/04/2022 962.80p 985.40p 962.80p 976.40p 3287292
12/04/2022 963.20p 979.00p 957.60p 971.80p 2437712
11/04/2022 968.80p 982.60p 964.40p 973.20p 4223548
08/04/2022 967.00p 996.20p 967.00p 989.20p 2157888
07/04/2022 997.20p 1,001.00p 979.85p 982.80p 2872225
06/04/2022 999.60p 1,001.50p 978.80p 987.20p 4285298
05/04/2022 1,007.50p 1,010.00p 989.60p 998.00p 4526072
04/04/2022 1,007.50p 1,014.00p 987.20p 1,001.00p 3837426
01/04/2022 1,007.50p 1,018.50p 991.40p 1,006.00p 2754187
31/03/2022 1,064.50p 1,066.50p 1,002.99p 1,003.00p 4538222
30/03/2022 1,069.50p 1,069.50p 1,044.50p 1,053.00p 3394101
29/03/2022 1,056.50p 1,095.50p 1,048.50p 1,073.50p 3684308
28/03/2022 1,043.00p 1,066.00p 1,036.00p 1,046.50p 3806285
25/03/2022 1,024.50p 1,042.00p 1,013.00p 1,039.50p 2451801
24/03/2022 1,036.00p 1,036.00p 1,011.00p 1,021.50p 3536910
23/03/2022 1,082.00p 1,082.00p 1,031.00p 1,031.00p 3012028
22/03/2022 1,085.50p 1,088.00p 1,067.50p 1,072.00p 2587243
21/03/2022 1,068.00p 1,091.00p 1,067.00p 1,078.50p 3857364
18/03/2022 1,055.50p 1,068.00p 1,041.00p 1,068.00p 10283365
17/03/2022 1,055.50p 1,065.00p 1,036.00p 1,060.50p 3669167
16/03/2022 1,034.50p 1,056.00p 1,029.00p 1,050.50p 4147870
15/03/2022 986.20p 1,009.50p 977.40p 1,007.00p 5106100
14/03/2022 1,009.50p 1,022.00p 997.40p 1,000.00p 4851849
11/03/2022 993.80p 1,036.00p 984.40p 1,005.00p 7359926
10/03/2022 997.40p 1,008.00p 979.60p 993.20p 6125994
09/03/2022 979.00p 1,001.50p 968.80p 998.00p 5905849
08/03/2022 900.20p 968.60p 894.60p 947.80p 6276484
07/03/2022 893.40p 943.80p 868.80p 919.00p 6254094
04/03/2022 950.20p 952.80p 907.80p 938.20p 6665390
03/03/2022 1,020.00p 1,020.50p 961.31p 962.60p 4735298
02/03/2022 992.80p 1,026.00p 989.60p 1,023.50p 3541470
01/03/2022 1,059.50p 1,071.00p 1,002.78p 1,004.50p 4485452
28/02/2022 1,060.50p 1,066.00p 1,028.00p 1,057.50p 7402103
25/02/2022 1,036.50p 1,107.00p 1,030.00p 1,084.50p 5707851
24/02/2022 1,104.00p 1,120.60p 1,025.00p 1,034.00p 6440585
23/02/2022 1,175.00p 1,202.00p 1,173.00p 1,176.50p 2879719
22/02/2022 1,155.00p 1,179.00p 1,152.00p 1,174.50p 3070396
21/02/2022 1,194.00p 1,196.50p 1,176.00p 1,181.50p 1797269
18/02/2022 1,190.50p 1,197.50p 1,182.00p 1,184.00p 1839014
17/02/2022 1,212.00p 1,217.50p 1,184.50p 1,192.50p 2072584
16/02/2022 1,214.50p 1,221.50p 1,206.00p 1,212.50p 2665580
15/02/2022 1,195.00p 1,220.00p 1,189.50p 1,217.00p 2084063
14/02/2022 1,192.50p 1,201.14p 1,181.00p 1,193.50p 2169373
11/02/2022 1,216.00p 1,226.00p 1,213.50p 1,214.00p 4470674
10/02/2022 1,221.50p 1,231.50p 1,213.50p 1,224.00p 3500577
09/02/2022 1,200.00p 1,220.00p 1,192.00p 1,216.00p 3529840
08/02/2022 1,168.00p 1,185.50p 1,164.00p 1,183.50p 2137469
07/02/2022 1,187.00p 1,188.50p 1,160.85p 1,172.00p 2593611
04/02/2022 1,172.50p 1,192.50p 1,170.00p 1,183.50p 3242580
03/02/2022 1,178.00p 1,188.00p 1,156.00p 1,161.50p 5092598
02/02/2022 1,168.50p 1,180.50p 1,165.00p 1,178.50p 2635230
01/02/2022 1,159.00p 1,168.13p 1,158.00p 1,161.00p 3464530
31/01/2022 1,160.50p 1,160.50p 1,142.00p 1,151.50p 3545272
28/01/2022 1,143.50p 1,145.50p 1,122.00p 1,145.50p 5341949
27/01/2022 1,123.00p 1,155.50p 1,117.00p 1,143.50p 6272494
26/01/2022 1,145.00p 1,172.00p 1,144.00p 1,157.50p 4246800
25/01/2022 1,146.50p 1,152.00p 1,116.50p 1,134.00p 5391834
24/01/2022 1,180.00p 1,188.50p 1,144.00p 1,144.00p 5039872
21/01/2022 1,191.00p 1,197.00p 1,179.50p 1,190.50p 2655078
20/01/2022 1,213.50p 1,220.00p 1,194.50p 1,205.50p 2701244
19/01/2022 1,188.50p 1,207.50p 1,188.00p 1,206.00p 3227846
18/01/2022 1,210.00p 1,212.00p 1,196.50p 1,198.50p 2873834
17/01/2022 1,194.50p 1,221.50p 1,192.00p 1,217.50p 1800687
14/01/2022 1,179.50p 1,198.50p 1,177.82p 1,188.50p 2135748
13/01/2022 1,177.50p 1,193.00p 1,177.50p 1,187.50p 2275656
12/01/2022 1,177.00p 1,183.00p 1,166.00p 1,183.00p 2621127
10/01/2022 1,167.50p 1,173.50p 1,149.50p 1,155.00p 2630149
07/01/2022 1,166.00p 1,170.65p 1,146.00p 1,166.50p 3695088
06/01/2022 1,134.50p 1,179.00p 1,134.50p 1,164.50p 3899102
05/01/2022 1,139.00p 1,161.00p 1,136.50p 1,160.00p 2845443
04/01/2022 1,127.00p 1,150.50p 1,126.90p 1,146.00p 3921874
03/01/2022 1,119.00p 1,127.50p 1,115.00p 1,119.50p 830666
31/12/2021 1,119.00p 1,127.50p 1,115.00p 1,119.50p 818670
30/12/2021 1,128.00p 1,135.05p 1,127.00p 1,129.50p 1207937
29/12/2021 1,124.50p 1,142.50p 1,124.50p 1,129.00p 1885952
28/12/2021 1,126.00p 1,129.00p 1,114.50p 1,120.00p 802373
27/12/2021 1,126.00p 1,129.00p 1,114.50p 1,120.00p 802373
24/12/2021 1,126.00p 1,129.00p 1,114.50p 1,120.00p 802373
23/12/2021 1,112.50p 1,118.00p 1,108.50p 1,113.00p 2705185
22/12/2021 1,102.50p 1,111.00p 1,100.00p 1,108.50p 2412178
21/12/2021 1,095.50p 1,102.50p 1,087.38p 1,100.00p 1689343
20/12/2021 1,069.50p 1,090.00p 1,062.50p 1,087.00p 2101650
17/12/2021 1,080.50p 1,095.50p 1,080.00p 1,091.00p 5219617
16/12/2021 1,093.00p 1,093.00p 1,083.00p 1,088.50p 7190918
15/12/2021 1,094.50p 1,098.00p 1,068.00p 1,072.00p 1906131
14/12/2021 1,098.00p 1,101.26p 1,089.00p 1,092.00p 1661481
13/12/2021 1,108.00p 1,119.00p 1,093.50p 1,093.50p 2460746
10/12/2021 1,094.00p 1,105.00p 1,091.85p 1,095.00p 1834423
09/12/2021 1,106.50p 1,116.17p 1,102.00p 1,102.50p 2128404
08/12/2021 1,092.00p 1,108.00p 1,089.25p 1,103.00p 2730781
07/12/2021 1,087.00p 1,104.50p 1,079.50p 1,095.00p 2682924
06/12/2021 1,071.50p 1,082.50p 1,061.75p 1,081.50p 5156239
03/12/2021 1,070.50p 1,079.00p 1,063.50p 1,065.00p 2901820
02/12/2021 1,057.00p 1,063.50p 1,045.00p 1,057.50p 1973449
01/12/2021 1,047.00p 1,073.00p 1,042.00p 1,072.50p 3040716
30/11/2021 1,057.50p 1,058.06p 1,036.50p 1,042.00p 7767976
29/11/2021 1,066.50p 1,080.00p 1,060.50p 1,060.50p 3059273
26/11/2021 1,067.50p 1,082.50p 1,051.50p 1,053.50p 2980280
25/11/2021 1,101.50p 1,120.50p 1,101.50p 1,115.50p 1358196
24/11/2021 1,105.50p 1,118.00p 1,097.50p 1,106.50p 2114244
23/11/2021 1,096.50p 1,115.50p 1,096.50p 1,104.50p 2131252
22/11/2021 1,102.50p 1,111.00p 1,096.50p 1,108.50p 2411158
19/11/2021 1,114.50p 1,116.50p 1,091.50p 1,101.50p 2934225
18/11/2021 1,112.50p 1,121.00p 1,109.00p 1,112.00p 1951334
17/11/2021 1,102.00p 1,120.00p 1,098.50p 1,112.50p 3099775
16/11/2021 1,095.50p 1,109.50p 1,093.00p 1,102.50p 5038552
15/11/2021 1,099.50p 1,107.55p 1,094.50p 1,096.50p 2297291
12/11/2021 1,107.50p 1,116.50p 1,104.50p 1,109.00p 3560085
11/11/2021 1,105.00p 1,116.50p 1,104.00p 1,109.00p 2134517
10/11/2021 1,091.50p 1,108.72p 1,086.50p 1,107.00p 4769142
09/11/2021 1,073.00p 1,099.00p 1,072.50p 1,095.00p 3174599
08/11/2021 1,072.50p 1,081.00p 1,069.00p 1,077.00p 1844468
05/11/2021 1,055.50p 1,090.00p 1,055.00p 1,072.50p 2466773
04/11/2021 1,072.50p 1,073.00p 1,054.78p 1,060.00p 2554677
03/11/2021 1,054.50p 1,067.00p 1,050.00p 1,067.00p 2140681
02/11/2021 1,059.00p 1,059.50p 1,046.50p 1,049.50p 5844458
01/11/2021 1,060.00p 1,065.00p 1,050.50p 1,062.50p 2666344
29/10/2021 1,054.00p 1,067.00p 1,044.38p 1,056.00p 3382502
28/10/2021 999.00p 1,051.25p 991.80p 1,044.00p 5848786
27/10/2021 956.80p 969.00p 952.98p 966.20p 2796691
26/10/2021 944.20p 956.80p 940.00p 953.20p 2229302
25/10/2021 954.40p 955.62p 941.40p 943.40p 1906680
22/10/2021 967.00p 971.40p 953.40p 953.40p 2476543
21/10/2021 971.80p 984.60p 964.40p 964.40p 2485073
20/10/2021 989.80p 993.34p 973.00p 978.80p 2541824
19/10/2021 988.00p 996.80p 981.00p 991.80p 1803289
18/10/2021 983.60p 990.40p 977.00p 984.00p 1437475
15/10/2021 991.00p 1,001.50p 984.20p 990.20p 1792021
14/10/2021 981.60p 990.60p 975.00p 986.20p 2038210
13/10/2021 972.40p 985.60p 968.80p 981.00p 1945656
12/10/2021 973.00p 985.40p 970.60p 983.20p 2197695
11/10/2021 977.20p 984.64p 967.40p 983.00p 1724795
08/10/2021 987.40p 991.80p 979.00p 982.20p 2364066
07/10/2021 997.00p 999.40p 980.00p 981.00p 2443332
06/10/2021 990.80p 997.20p 973.80p 983.60p 2782532
05/10/2021 985.60p 1,005.50p 985.60p 1,003.50p 1631879
04/10/2021 994.20p 996.60p 983.40p 983.60p 2076424
01/10/2021 981.00p 998.80p 975.60p 994.00p 2948866
30/09/2021 1,005.50p 1,016.00p 996.80p 1,000.50p 3050335
29/09/2021 984.80p 1,003.00p 984.80p 1,001.50p 2467893
28/09/2021 998.40p 1,000.50p 979.40p 985.60p 2036927

*Close Price adjusted for both dividends and splits