WPP (WPP) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
16/03/2020 530.40p 538.40p 467.00p 501.60p 14676904
13/03/2020 579.60p 602.80p 537.80p 557.60p 8295021
12/03/2020 599.40p 613.60p 556.00p 556.00p 8818848
11/03/2020 689.60p 696.32p 637.28p 640.80p 10112239
10/03/2020 677.80p 719.86p 670.60p 679.40p 8903545
09/03/2020 680.00p 698.40p 662.80p 672.20p 6582843
06/03/2020 708.20p 725.80p 694.40p 724.40p 6046906
05/03/2020 757.80p 767.60p 724.00p 727.40p 6907981
04/03/2020 753.80p 771.20p 750.00p 761.60p 5439653
03/03/2020 741.60p 769.40p 740.40p 755.00p 6596752
02/03/2020 763.20p 774.80p 726.40p 740.40p 8208635
28/02/2020 730.80p 763.00p 729.20p 752.80p 8954821
27/02/2020 823.00p 823.00p 750.80p 761.60p 15364196
26/02/2020 911.60p 916.40p 889.80p 908.40p 3565919
25/02/2020 928.40p 935.40p 909.60p 911.60p 3206198
24/02/2020 946.20p 950.28p 923.00p 924.40p 3453945
21/02/2020 978.20p 984.60p 966.40p 968.20p 3139753
20/02/2020 983.60p 990.46p 976.40p 984.20p 2238711
19/02/2020 978.00p 984.20p 968.60p 980.40p 2374643
18/02/2020 973.80p 980.00p 971.20p 974.00p 2029895
17/02/2020 982.40p 985.60p 978.00p 980.40p 1119573
14/02/2020 984.80p 985.80p 977.20p 977.20p 2048728
13/02/2020 985.60p 986.20p 969.80p 979.20p 2715145
12/02/2020 974.40p 988.40p 961.20p 984.20p 3325775
11/02/2020 970.80p 980.40p 959.20p 967.20p 3440722
10/02/2020 969.00p 972.80p 962.20p 963.80p 2689011
07/02/2020 978.80p 978.80p 962.80p 968.80p 2182689
06/02/2020 982.00p 997.40p 972.00p 973.40p 4119763
05/02/2020 965.20p 987.40p 965.00p 974.60p 4001568
04/02/2020 954.00p 972.00p 954.00p 970.00p 3034095
03/02/2020 949.20p 960.20p 944.60p 955.40p 3696523
31/01/2020 973.20p 974.00p 945.00p 945.00p 4912805
30/01/2020 981.40p 982.40p 950.00p 967.00p 4811099
29/01/2020 990.40p 994.06p 984.00p 989.00p 3138167
28/01/2020 989.40p 992.00p 976.80p 986.40p 3307194
27/01/2020 992.20p 993.12p 977.40p 982.80p 3184789
24/01/2020 1,006.50p 1,015.50p 1,002.00p 1,003.00p 1961350
23/01/2020 1,008.50p 1,013.50p 993.40p 996.80p 2194220
22/01/2020 1,018.50p 1,031.00p 1,008.50p 1,008.50p 2982667
21/01/2020 1,011.00p 1,023.00p 1,005.00p 1,017.50p 2547964
20/01/2020 1,003.00p 1,020.50p 1,003.00p 1,017.50p 2787861
17/01/2020 1,022.00p 1,031.00p 1,014.00p 1,019.50p 3732471
16/01/2020 1,033.00p 1,037.50p 1,018.00p 1,020.00p 3665616
15/01/2020 1,036.50p 1,049.00p 1,029.26p 1,035.50p 2788570
14/01/2020 1,044.50p 1,054.20p 1,028.20p 1,039.50p 4011907
13/01/2020 1,068.00p 1,076.00p 1,060.50p 1,062.50p 2978979
10/01/2020 1,067.00p 1,069.06p 1,054.45p 1,061.00p 1846273
09/01/2020 1,070.00p 1,077.82p 1,058.50p 1,060.00p 2738781
08/01/2020 1,070.00p 1,079.50p 1,064.00p 1,067.50p 1735278
07/01/2020 1,064.50p 1,074.37p 1,062.25p 1,071.00p 1938781
06/01/2020 1,067.50p 1,068.65p 1,044.63p 1,064.00p 1978177
03/01/2020 1,056.00p 1,080.00p 1,051.00p 1,070.50p 2024182
02/01/2020 1,082.00p 1,085.50p 1,065.00p 1,068.50p 1829377
31/12/2019 1,070.00p 1,076.00p 1,060.50p 1,066.50p 635466
30/12/2019 1,074.00p 1,080.50p 1,069.50p 1,069.50p 939237
27/12/2019 1,050.00p 1,081.50p 1,050.00p 1,077.50p 1333499
24/12/2019 1,074.50p 1,076.06p 1,064.50p 1,069.00p 449317
23/12/2019 1,062.00p 1,076.00p 1,058.70p 1,070.00p 1357656
20/12/2019 1,050.00p 1,067.00p 1,050.00p 1,065.00p 4248440
19/12/2019 1,049.50p 1,051.00p 1,037.50p 1,048.50p 2171444
18/12/2019 1,038.00p 1,055.50p 1,035.50p 1,047.00p 3256187
17/12/2019 1,028.00p 1,042.00p 1,028.00p 1,036.50p 3473028
16/12/2019 1,015.00p 1,042.94p 999.48p 1,031.50p 3253378
13/12/2019 975.40p 1,024.00p 974.60p 1,023.00p 5277762
12/12/2019 954.80p 997.80p 954.80p 985.20p 3615995
11/12/2019 963.60p 965.40p 953.80p 960.80p 2605833
10/12/2019 970.00p 972.80p 955.20p 961.60p 2194205
09/12/2019 966.40p 976.80p 966.00p 967.40p 1904137
06/12/2019 943.60p 980.00p 943.60p 977.80p 2829316
05/12/2019 957.00p 959.40p 943.00p 950.00p 2485912
04/12/2019 951.40p 961.60p 945.60p 960.00p 2393722
03/12/2019 985.20p 986.20p 948.00p 954.60p 4070959
02/12/2019 998.40p 1,013.00p 980.60p 985.40p 2540589
29/11/2019 998.00p 1,014.00p 997.80p 1,000.50p 2803488
28/11/2019 1,002.50p 1,007.50p 1,000.50p 1,004.50p 976399
27/11/2019 1,004.50p 1,011.00p 995.20p 1,009.00p 1675894
26/11/2019 1,003.00p 1,009.50p 997.40p 997.40p 3029934
25/11/2019 992.00p 1,001.00p 989.00p 1,000.00p 1992064
22/11/2019 967.60p 991.00p 964.80p 983.80p 2141451
21/11/2019 964.80p 972.40p 964.00p 969.00p 2380742
20/11/2019 979.00p 979.00p 968.00p 975.60p 2039701
19/11/2019 975.00p 990.40p 975.00p 978.40p 1700526
18/11/2019 991.60p 995.00p 974.20p 974.80p 2827624
15/11/2019 998.40p 1,001.50p 984.40p 987.80p 3051628
14/11/2019 992.80p 1,000.50p 987.80p 991.40p 2276236
13/11/2019 1,004.00p 1,008.17p 991.20p 996.40p 2276475
12/11/2019 1,006.00p 1,015.50p 1,001.00p 1,012.50p 2114216
11/11/2019 1,003.00p 1,011.00p 997.33p 1,005.50p 1558645
08/11/2019 1,008.50p 1,014.50p 1,003.50p 1,007.00p 2038376
07/11/2019 992.20p 1,011.17p 992.20p 1,009.50p 3140499
06/11/2019 995.60p 1,002.00p 987.80p 994.00p 2550076
05/11/2019 987.60p 997.60p 980.00p 993.20p 2204596
04/11/2019 970.20p 984.50p 967.00p 984.00p 2123806
01/11/2019 969.20p 974.20p 962.80p 965.40p 1901048
31/10/2019 976.80p 977.60p 958.00p 963.20p 2555411
30/10/2019 982.80p 989.80p 969.40p 974.20p 1990795
29/10/2019 975.80p 989.60p 968.20p 989.00p 3389254
28/10/2019 969.60p 978.00p 952.40p 976.20p 3673300
25/10/2019 960.00p 988.00p 947.90p 974.40p 6659886
24/10/2019 926.80p 927.00p 915.60p 918.40p 2681335
23/10/2019 917.20p 926.80p 909.40p 920.80p 3742360
22/10/2019 911.60p 919.00p 905.00p 915.80p 3115230
21/10/2019 910.60p 917.60p 904.60p 908.00p 3323609
18/10/2019 919.40p 924.40p 914.40p 916.20p 3590241
17/10/2019 927.80p 932.40p 918.60p 919.40p 3728155
16/10/2019 949.40p 952.40p 929.20p 929.20p 3885946
15/10/2019 952.40p 958.80p 941.60p 951.00p 3252727
14/10/2019 942.20p 958.60p 936.14p 956.60p 3723351
11/10/2019 925.40p 940.60p 916.20p 931.00p 8631118
10/10/2019 962.80p 969.40p 959.00p 963.80p 1705902
09/10/2019 958.00p 972.00p 954.40p 965.80p 3366810
08/10/2019 968.20p 970.80p 953.00p 958.00p 5267704
07/10/2019 966.60p 974.80p 962.00p 969.20p 2139739
04/10/2019 960.20p 973.80p 957.80p 973.80p 1479628
03/10/2019 961.20p 964.60p 947.40p 959.20p 2400773
02/10/2019 1,007.00p 1,009.68p 977.20p 983.20p 2917779
01/10/2019 1,023.00p 1,034.98p 1,010.00p 1,014.00p 2178601
30/09/2019 997.40p 1,023.00p 995.40p 1,018.00p 2777918
27/09/2019 990.00p 1,004.50p 985.80p 999.40p 2050289
26/09/2019 976.40p 994.11p 975.60p 986.60p 2791718
25/09/2019 988.40p 990.13p 970.60p 978.00p 3243357
24/09/2019 999.60p 1,002.50p 989.20p 990.00p 2352374
23/09/2019 1,008.50p 1,015.50p 991.60p 995.20p 1963938
20/09/2019 1,000.00p 1,024.50p 999.72p 1,008.00p 4722650
19/09/2019 1,007.00p 1,014.00p 999.80p 1,010.00p 1970213
18/09/2019 1,000.00p 1,010.50p 995.00p 1,005.50p 2345807
17/09/2019 1,012.00p 1,015.00p 992.40p 998.60p 2886002
16/09/2019 1,026.50p 1,031.86p 1,015.00p 1,016.50p 2311172
13/09/2019 1,022.00p 1,040.00p 1,018.50p 1,038.00p 2499202
12/09/2019 1,040.00p 1,047.00p 1,018.00p 1,024.00p 3297833
11/09/2019 1,021.50p 1,046.50p 1,021.50p 1,036.50p 3171346
10/09/2019 992.80p 1,028.00p 992.40p 1,018.50p 3648688
09/09/2019 988.80p 999.00p 976.60p 998.20p 2109731
06/09/2019 974.20p 984.40p 972.20p 983.80p 1478175
05/09/2019 971.40p 976.80p 965.40p 971.40p 1816744
04/09/2019 964.80p 974.60p 962.40p 965.60p 2149957
03/09/2019 969.80p 974.00p 960.60p 969.00p 1544154
02/09/2019 966.60p 974.60p 962.09p 968.20p 1438616
30/08/2019 969.40p 973.40p 964.47p 970.20p 1930843
29/08/2019 950.00p 975.80p 949.60p 972.00p 2060676
28/08/2019 948.00p 956.40p 938.40p 950.80p 2193821
27/08/2019 951.20p 951.60p 936.10p 947.20p 2661382
23/08/2019 960.80p 971.80p 952.20p 952.20p 1769610
22/08/2019 952.00p 964.20p 949.60p 960.40p 2054433
21/08/2019 943.00p 962.60p 943.00p 956.20p 1429692
20/08/2019 956.60p 967.40p 940.00p 942.60p 2199220
19/08/2019 959.40p 964.80p 955.10p 959.20p 3028937
16/08/2019 943.00p 954.80p 930.20p 952.60p 2464234
15/08/2019 953.00p 960.40p 929.80p 937.00p 2830495
14/08/2019 970.80p 977.20p 947.80p 955.00p 2537412
13/08/2019 966.60p 986.00p 961.20p 976.00p 3189760
12/08/2019 988.40p 994.20p 966.20p 971.00p 3230014
09/08/2019 995.00p 1,007.00p 967.39p 981.00p 6060160
08/08/2019 916.60p 921.00p 907.60p 915.00p 2683678
07/08/2019 905.00p 916.60p 897.60p 912.20p 2932355
06/08/2019 899.80p 917.00p 899.80p 904.60p 2738305
05/08/2019 928.80p 928.80p 903.00p 910.60p 3668073
02/08/2019 962.20p 963.40p 932.60p 937.20p 3865772
01/08/2019 966.00p 987.60p 966.00p 975.60p 1833038
31/07/2019 972.60p 983.80p 970.40p 970.40p 2396259
30/07/2019 973.00p 982.85p 969.80p 976.00p 2860532
29/07/2019 956.80p 978.40p 956.00p 973.00p 2238936
26/07/2019 948.40p 958.20p 946.60p 958.20p 1787077
25/07/2019 944.20p 950.60p 938.20p 946.60p 3432931
24/07/2019 929.00p 940.00p 923.40p 936.60p 2326776
23/07/2019 931.20p 936.60p 926.00p 926.00p 2372402
22/07/2019 917.20p 925.80p 911.20p 924.60p 2664293
19/07/2019 929.00p 930.20p 904.00p 916.80p 5164904
18/07/2019 941.80p 942.79p 933.40p 937.80p 2221998
17/07/2019 961.20p 961.20p 939.40p 942.20p 2567955
16/07/2019 958.80p 961.00p 952.00p 960.00p 5426752
15/07/2019 958.40p 964.00p 948.78p 955.60p 3072481
12/07/2019 955.20p 965.60p 954.20p 961.40p 2749050
11/07/2019 963.60p 966.80p 955.00p 955.20p 2831133
10/07/2019 976.00p 977.20p 953.80p 961.00p 4468101
09/07/2019 981.40p 983.80p 970.60p 980.60p 2897040
08/07/2019 992.60p 996.20p 981.80p 982.20p 2704604
05/07/2019 993.40p 998.60p 988.40p 992.60p 2897744

*Close Price adjusted for both dividends and splits