WPP (WPP) Share Price

Media Sector

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

Date Open High Low Close* Volume
08/08/2018 1,209.50p 1,231.50p 1,206.05p 1,230.50p 1918321
07/08/2018 1,186.50p 1,215.25p 1,184.50p 1,210.00p 1991522
06/08/2018 1,179.50p 1,194.50p 1,176.50p 1,183.50p 2322373
03/08/2018 1,171.00p 1,181.83p 1,164.50p 1,177.00p 1841011
02/08/2018 1,170.00p 1,173.00p 1,158.00p 1,166.50p 2140957
01/08/2018 1,191.50p 1,194.00p 1,175.00p 1,176.50p 2322630
31/07/2018 1,184.50p 1,197.00p 1,183.00p 1,192.00p 4375252
30/07/2018 1,182.00p 1,185.00p 1,175.00p 1,183.00p 2861667
27/07/2018 1,178.50p 1,188.00p 1,169.00p 1,188.00p 2762056
26/07/2018 1,183.00p 1,199.00p 1,175.00p 1,177.50p 4096615
25/07/2018 1,191.50p 1,194.50p 1,167.50p 1,176.00p 3968291
24/07/2018 1,199.50p 1,226.50p 1,183.00p 1,193.00p 5047698
23/07/2018 1,151.00p 1,194.00p 1,141.00p 1,191.00p 5524169
20/07/2018 1,156.00p 1,172.00p 1,135.50p 1,155.00p 5030055
19/07/2018 1,139.50p 1,146.50p 1,125.00p 1,141.00p 5975541
18/07/2018 1,186.00p 1,186.00p 1,164.00p 1,175.50p 5866559
17/07/2018 1,196.00p 1,216.50p 1,178.00p 1,180.00p 5294246
16/07/2018 1,247.00p 1,247.00p 1,206.50p 1,216.00p 3846288
13/07/2018 1,240.00p 1,257.00p 1,235.00p 1,245.00p 4128883
12/07/2018 1,209.00p 1,230.50p 1,200.00p 1,226.00p 3311558
11/07/2018 1,221.50p 1,223.00p 1,197.50p 1,203.00p 2517116
10/07/2018 1,214.00p 1,228.00p 1,206.00p 1,228.00p 2812570
09/07/2018 1,194.50p 1,217.50p 1,194.50p 1,210.50p 2418848
06/07/2018 1,180.00p 1,190.50p 1,176.00p 1,190.00p 3331329
05/07/2018 1,183.00p 1,188.00p 1,165.00p 1,170.00p 2397503
04/07/2018 1,155.50p 1,212.03p 1,153.00p 1,173.50p 2720213
03/07/2018 1,161.00p 1,175.00p 1,156.75p 1,159.00p 3512208
02/07/2018 1,178.50p 1,190.50p 1,160.00p 1,160.00p 3751066
29/06/2018 1,203.50p 1,213.50p 1,193.00p 1,193.00p 2878200
28/06/2018 1,202.00p 1,225.00p 1,188.00p 1,195.50p 2991132
27/06/2018 1,202.00p 1,216.50p 1,188.00p 1,208.50p 3497044
26/06/2018 1,211.00p 1,215.50p 1,193.00p 1,200.00p 2200545
25/06/2018 1,216.00p 1,232.50p 1,201.50p 1,204.50p 2171649
22/06/2018 1,209.50p 1,256.21p 1,209.50p 1,220.50p 2862612
21/06/2018 1,229.00p 1,246.29p 1,204.50p 1,208.50p 3113781
20/06/2018 1,219.00p 1,241.41p 1,208.50p 1,223.00p 3354035
19/06/2018 1,196.00p 1,248.42p 1,186.00p 1,208.50p 3900409
18/06/2018 1,198.50p 1,215.50p 1,197.92p 1,205.50p 2298670
15/06/2018 1,226.00p 1,227.50p 1,196.00p 1,199.00p 6050839
14/06/2018 1,193.50p 1,231.00p 1,189.50p 1,230.00p 11030195
13/06/2018 1,251.00p 1,290.50p 1,224.00p 1,235.00p 7357319
12/06/2018 1,243.50p 1,252.50p 1,232.00p 1,246.50p 4362430
11/06/2018 1,213.00p 1,249.00p 1,213.00p 1,238.00p 3770233
08/06/2018 1,216.50p 1,225.00p 1,205.50p 1,216.00p 3001996
07/06/2018 1,221.00p 1,237.50p 1,207.00p 1,219.50p 4296632
06/06/2018 1,225.50p 1,234.64p 1,207.00p 1,211.00p 5665915
05/06/2018 1,229.50p 1,231.50p 1,201.08p 1,213.00p 4564858
04/06/2018 1,249.50p 1,265.50p 1,238.00p 1,250.50p 2816463
01/06/2018 1,246.00p 1,254.50p 1,232.50p 1,241.50p 3854960
31/05/2018 1,237.50p 1,250.00p 1,229.00p 1,232.50p 4935841
30/05/2018 1,207.00p 1,238.00p 1,207.00p 1,232.50p 4982180
29/05/2018 1,270.00p 1,273.00p 1,228.50p 1,235.00p 5390362
25/05/2018 1,281.50p 1,290.00p 1,266.00p 1,277.50p 3987514
24/05/2018 1,299.50p 1,305.50p 1,269.50p 1,273.00p 6180748
23/05/2018 1,344.50p 1,352.00p 1,296.00p 1,302.50p 6989119
22/05/2018 1,363.00p 1,375.50p 1,354.00p 1,360.00p 4851599
21/05/2018 1,329.00p 1,361.08p 1,323.50p 1,360.50p 3918882
18/05/2018 1,327.50p 1,338.00p 1,316.50p 1,325.00p 4885078
17/05/2018 1,292.50p 1,331.00p 1,289.50p 1,324.00p 3138846
16/05/2018 1,275.00p 1,294.50p 1,272.50p 1,289.00p 3337975
15/05/2018 1,293.00p 1,301.00p 1,275.00p 1,277.50p 3767549
14/05/2018 1,310.00p 1,314.50p 1,289.00p 1,297.50p 2195097
11/05/2018 1,309.00p 1,318.50p 1,297.00p 1,311.00p 2407389
10/05/2018 1,276.50p 1,308.00p 1,276.50p 1,306.00p 2896945
09/05/2018 1,255.00p 1,272.00p 1,249.50p 1,270.50p 3422425
08/05/2018 1,280.00p 1,288.50p 1,255.50p 1,259.50p 5803821
04/05/2018 1,280.00p 1,290.00p 1,270.50p 1,281.00p 5516037
03/05/2018 1,275.00p 1,283.00p 1,259.76p 1,274.00p 3556956
02/05/2018 1,275.00p 1,290.50p 1,264.00p 1,278.00p 4850038
01/05/2018 1,247.50p 1,270.00p 1,227.00p 1,268.00p 3561396
30/04/2018 1,216.00p 1,259.50p 1,203.50p 1,247.50p 11128879
27/04/2018 1,139.50p 1,163.75p 1,130.50p 1,148.50p 4692773
26/04/2018 1,130.00p 1,141.00p 1,113.00p 1,130.00p 3440766
25/04/2018 1,112.00p 1,134.50p 1,106.50p 1,116.50p 4289274
24/04/2018 1,118.50p 1,136.00p 1,111.00p 1,116.50p 3783273
23/04/2018 1,144.50p 1,146.50p 1,114.00p 1,118.00p 7234101
20/04/2018 1,163.50p 1,170.00p 1,143.50p 1,146.50p 3753701
19/04/2018 1,145.00p 1,169.00p 1,136.00p 1,156.00p 7259992
18/04/2018 1,105.50p 1,118.50p 1,102.00p 1,116.00p 4295814
17/04/2018 1,120.50p 1,156.00p 1,104.00p 1,104.00p 13865021
16/04/2018 1,146.50p 1,188.00p 1,095.50p 1,111.00p 12359694
13/04/2018 1,192.00p 1,200.00p 1,172.00p 1,188.00p 2047722
12/04/2018 1,199.00p 1,202.00p 1,181.50p 1,187.00p 3419808
11/04/2018 1,193.00p 1,206.00p 1,190.00p 1,199.00p 4209111
10/04/2018 1,181.00p 1,199.50p 1,167.00p 1,199.50p 4686934
09/04/2018 1,164.00p 1,191.50p 1,162.00p 1,188.50p 5133846
06/04/2018 1,134.00p 1,167.50p 1,132.00p 1,162.50p 5206334
05/04/2018 1,116.00p 1,140.50p 1,107.00p 1,138.50p 4864347
04/04/2018 1,075.00p 1,110.50p 1,074.00p 1,095.00p 6871684
03/04/2018 1,133.00p 1,135.00p 1,111.50p 1,117.50p 3805373
29/03/2018 1,139.00p 1,142.50p 1,120.00p 1,132.50p 3518486
28/03/2018 1,112.00p 1,143.50p 1,105.50p 1,138.50p 3883071
27/03/2018 1,109.00p 1,122.50p 1,099.00p 1,114.00p 3799352
26/03/2018 1,094.50p 1,103.00p 1,085.50p 1,094.00p 2961307
23/03/2018 1,088.50p 1,100.00p 1,082.00p 1,095.00p 3887689
22/03/2018 1,102.00p 1,113.00p 1,090.50p 1,098.00p 3993748
21/03/2018 1,141.50p 1,144.00p 1,105.50p 1,110.00p 6402917
20/03/2018 1,178.00p 1,190.00p 1,146.00p 1,146.00p 5153661
19/03/2018 1,179.50p 1,182.50p 1,163.00p 1,171.00p 3711097
16/03/2018 1,150.00p 1,172.50p 1,150.00p 1,169.00p 6385362
15/03/2018 1,160.50p 1,168.00p 1,121.44p 1,155.50p 5625741
14/03/2018 1,159.00p 1,173.00p 1,154.00p 1,156.00p 4324688
13/03/2018 1,195.00p 1,202.00p 1,155.00p 1,159.00p 8558352
12/03/2018 1,211.00p 1,216.50p 1,189.50p 1,195.00p 4343499
09/03/2018 1,224.50p 1,225.50p 1,194.00p 1,204.50p 6685799
08/03/2018 1,216.00p 1,238.50p 1,212.00p 1,230.50p 3609252
07/03/2018 1,245.00p 1,245.00p 1,203.50p 1,210.50p 9694274
06/03/2018 1,267.00p 1,273.50p 1,228.50p 1,259.50p 7212025
05/03/2018 1,266.00p 1,270.50p 1,252.00p 1,260.00p 6013663
02/03/2018 1,264.00p 1,285.00p 1,250.00p 1,266.00p 6868101
01/03/2018 1,290.00p 1,300.50p 1,185.73p 1,280.00p 15332016
28/02/2018 1,367.00p 1,401.00p 1,364.50p 1,394.00p 4286503
27/02/2018 1,395.00p 1,395.00p 1,370.50p 1,374.00p 4015163
26/02/2018 1,361.50p 1,385.00p 1,360.50p 1,381.50p 3183646
23/02/2018 1,361.50p 1,365.50p 1,351.50p 1,355.50p 2865925
22/02/2018 1,372.00p 1,372.00p 1,354.00p 1,361.00p 5504767
21/02/2018 1,386.50p 1,394.50p 1,364.50p 1,379.50p 4943562
20/02/2018 1,429.00p 1,439.00p 1,394.50p 1,400.00p 5165017
19/02/2018 1,462.50p 1,469.50p 1,431.00p 1,435.50p 4489059
16/02/2018 1,416.00p 1,474.25p 1,416.00p 1,471.00p 9787340
15/02/2018 1,389.50p 1,417.00p 1,367.00p 1,412.00p 7733151
14/02/2018 1,344.00p 1,404.00p 1,339.50p 1,384.00p 17646532
13/02/2018 1,289.00p 1,342.50p 1,279.50p 1,335.50p 6555226
12/02/2018 1,288.00p 1,301.50p 1,281.50p 1,289.50p 3495441
09/02/2018 1,289.00p 1,301.00p 1,278.00p 1,281.00p 7194989
08/02/2018 1,290.00p 1,308.00p 1,273.50p 1,301.00p 8161255
07/02/2018 1,232.00p 1,268.00p 1,221.50p 1,261.50p 5062774
06/02/2018 1,230.00p 1,242.50p 1,218.50p 1,227.00p 6380267
05/02/2018 1,279.50p 1,279.50p 1,255.00p 1,257.50p 4643076
02/02/2018 1,300.50p 1,312.50p 1,293.00p 1,293.00p 3961867
01/02/2018 1,282.50p 1,304.00p 1,275.50p 1,303.00p 7014773
31/01/2018 1,298.00p 1,302.50p 1,274.00p 1,278.00p 7870802
30/01/2018 1,286.50p 1,300.00p 1,284.50p 1,294.00p 9790404
29/01/2018 1,296.00p 1,303.50p 1,287.00p 1,290.50p 4472066
26/01/2018 1,295.00p 1,306.00p 1,289.00p 1,292.50p 5855389
25/01/2018 1,299.00p 1,308.00p 1,293.50p 1,301.50p 5217557
24/01/2018 1,327.00p 1,329.50p 1,299.50p 1,302.50p 7507336
23/01/2018 1,337.50p 1,342.50p 1,313.00p 1,330.00p 9535593
22/01/2018 1,375.00p 1,387.50p 1,353.50p 1,358.50p 4789359
19/01/2018 1,373.00p 1,384.00p 1,365.00p 1,383.50p 4845838
18/01/2018 1,367.00p 1,373.00p 1,355.00p 1,373.00p 4458044
17/01/2018 1,381.00p 1,382.50p 1,347.75p 1,363.50p 6843426
16/01/2018 1,396.00p 1,398.00p 1,379.00p 1,381.00p 6968821
15/01/2018 1,352.00p 1,392.00p 1,350.00p 1,392.00p 5161285
12/01/2018 1,330.50p 1,354.50p 1,329.50p 1,354.50p 5359311
11/01/2018 1,331.50p 1,336.50p 1,323.00p 1,324.00p 3868998
10/01/2018 1,337.50p 1,348.50p 1,325.50p 1,327.00p 4024657
09/01/2018 1,332.50p 1,344.00p 1,326.50p 1,340.00p 5540582
08/01/2018 1,342.50p 1,345.00p 1,326.00p 1,329.00p 3418338
05/01/2018 1,326.00p 1,343.50p 1,320.00p 1,339.50p 3934567
04/01/2018 1,305.50p 1,319.00p 1,284.00p 1,319.00p 6246775
03/01/2018 1,350.50p 1,350.50p 1,300.50p 1,303.00p 3258596
02/01/2018 1,339.00p 1,348.50p 1,321.00p 1,336.50p 3266926
29/12/2017 1,349.00p 1,351.00p 1,336.00p 1,341.00p 1836137
28/12/2017 1,341.00p 1,357.00p 1,340.00p 1,351.00p 2674293
27/12/2017 1,350.00p 1,359.00p 1,337.00p 1,341.00p 3720914
22/12/2017 1,347.00p 1,371.00p 1,340.00p 1,345.00p 2658420
21/12/2017 1,348.00p 1,352.00p 1,339.50p 1,342.00p 4403072
20/12/2017 1,351.00p 1,362.00p 1,342.00p 1,353.00p 2876455
19/12/2017 1,368.00p 1,373.00p 1,341.00p 1,355.00p 5550994
18/12/2017 1,397.00p 1,398.00p 1,361.00p 1,365.00p 5142412
15/12/2017 1,369.00p 1,389.00p 1,356.00p 1,389.00p 7782858
14/12/2017 1,352.00p 1,366.44p 1,312.00p 1,354.00p 4836442
13/12/2017 1,371.00p 1,380.00p 1,360.00p 1,363.00p 4068386
12/12/2017 1,377.00p 1,384.00p 1,364.50p 1,369.00p 5597744
11/12/2017 1,345.00p 1,389.00p 1,344.00p 1,376.00p 5901055
08/12/2017 1,322.00p 1,341.00p 1,319.00p 1,341.00p 2948217
07/12/2017 1,323.00p 1,332.00p 1,310.00p 1,326.00p 3279532
06/12/2017 1,307.00p 1,330.22p 1,304.00p 1,323.00p 2580870
05/12/2017 1,311.00p 1,330.78p 1,310.00p 1,311.00p 4404369
04/12/2017 1,317.00p 1,318.00p 1,300.00p 1,309.00p 4166909
01/12/2017 1,307.00p 1,319.00p 1,293.15p 1,305.00p 5440517
30/11/2017 1,308.00p 1,323.00p 1,298.00p 1,307.00p 8832878
29/11/2017 1,293.00p 1,310.00p 1,278.00p 1,310.00p 4918378
28/11/2017 1,266.00p 1,305.15p 1,265.30p 1,301.00p 7034914
27/11/2017 1,256.00p 1,272.00p 1,246.00p 1,268.00p 3379222
24/11/2017 1,269.00p 1,274.00p 1,252.50p 1,256.00p 1983085
23/11/2017 1,270.00p 1,277.00p 1,261.00p 1,274.00p 1740733
22/11/2017 1,267.00p 1,281.00p 1,257.00p 1,270.00p 3157755
21/11/2017 1,273.00p 1,279.00p 1,258.00p 1,267.00p 2954393
20/11/2017 1,273.00p 1,277.00p 1,266.00p 1,266.00p 2982860
17/11/2017 1,268.00p 1,271.00p 1,253.00p 1,267.00p 4255778
16/11/2017 1,256.00p 1,266.15p 1,238.45p 1,265.00p 5757919
15/11/2017 1,288.00p 1,293.00p 1,252.00p 1,253.00p 6108265
14/11/2017 1,290.00p 1,295.00p 1,264.50p 1,290.00p 4997465
13/11/2017 1,310.00p 1,311.00p 1,286.00p 1,288.00p 3086303
10/11/2017 1,298.00p 1,307.15p 1,293.00p 1,304.00p 3370062
09/11/2017 1,299.00p 1,310.00p 1,286.00p 1,295.00p 5481749
08/11/2017 1,306.00p 1,308.85p 1,296.00p 1,304.00p 3730375
07/11/2017 1,322.00p 1,323.00p 1,287.00p 1,304.00p 3860022
06/11/2017 1,315.00p 1,324.85p 1,311.00p 1,319.00p 2557153
03/11/2017 1,325.00p 1,329.00p 1,317.00p 1,318.00p 2597023
02/11/2017 1,320.00p 1,331.45p 1,311.00p 1,323.00p 4962693
01/11/2017 1,340.00p 1,341.00p 1,315.00p 1,322.00p 6551789
31/10/2017 1,294.00p 1,342.00p 1,259.20p 1,334.00p 11061702
30/10/2017 1,299.00p 1,313.84p 1,289.00p 1,295.00p 3953135
27/10/2017 1,330.00p 1,337.00p 1,296.00p 1,300.00p 5828484
26/10/2017 1,328.00p 1,334.00p 1,314.00p 1,326.00p 4811297
25/10/2017 1,321.00p 1,330.79p 1,319.00p 1,326.00p 4316829
24/10/2017 1,365.00p 1,367.00p 1,319.00p 1,324.00p 10261290

*Close Price adjusted for both dividends and splits