WPP plc (WPP.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 04:01PM BST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 829.80 | 830.80 | 817.40 | 817.40 | 817.40 | 495,276 |
| May 31, 2024 | 822.20 | 828.00 | 816.79 | 816.80 | 816.80 | 8,492,517 |
| May 30, 2024 | 801.40 | 822.67 | 796.00 | 821.00 | 821.00 | 1,903,681 |
| May 29, 2024 | 826.00 | 826.00 | 808.20 | 808.20 | 808.20 | 5,034,789 |
| May 28, 2024 | 829.60 | 834.80 | 826.40 | 830.60 | 830.60 | 1,847,136 |
| May 24, 2024 | 814.20 | 827.00 | 814.20 | 823.40 | 823.40 | 941,910 |
| May 23, 2024 | 818.40 | 825.60 | 815.60 | 822.00 | 822.00 | 5,205,561 |
| May 22, 2024 | 837.20 | 844.60 | 816.00 | 818.80 | 818.80 | 3,042,262 |
| May 21, 2024 | 843.00 | 844.80 | 830.60 | 839.40 | 839.40 | 1,487,863 |
| May 20, 2024 | 846.40 | 853.40 | 845.60 | 847.40 | 847.40 | 1,614,257 |
| May 17, 2024 | 852.60 | 856.60 | 844.60 | 848.00 | 848.00 | 1,974,488 |
| May 16, 2024 | 849.20 | 856.80 | 847.00 | 855.00 | 855.00 | 3,100,452 |
| May 15, 2024 | 847.00 | 852.20 | 838.00 | 845.40 | 845.40 | 1,949,183 |
| May 14, 2024 | 844.60 | 850.42 | 842.40 | 846.60 | 846.60 | 1,563,643 |
| May 13, 2024 | 843.80 | 854.00 | 843.80 | 844.40 | 844.40 | 1,702,544 |
| May 10, 2024 | 832.80 | 847.80 | 827.12 | 845.60 | 845.60 | 3,430,704 |
| May 09, 2024 | 834.40 | 840.40 | 831.20 | 831.20 | 831.20 | 1,095,102 |
| May 08, 2024 | 826.40 | 836.60 | 825.00 | 835.20 | 835.20 | 1,495,250 |
| May 07, 2024 | 817.40 | 832.60 | 815.60 | 825.60 | 825.60 | 2,536,534 |
| May 03, 2024 | 804.20 | 821.60 | 804.20 | 812.60 | 812.60 | 2,246,930 |
| May 02, 2024 | 805.40 | 808.80 | 800.40 | 804.20 | 804.20 | 4,266,921 |
| May 01, 2024 | 809.00 | 815.60 | 805.29 | 807.00 | 807.00 | 924,383 |
| Apr 30, 2024 | 820.60 | 825.80 | 807.40 | 808.20 | 808.20 | 3,548,196 |
| Apr 29, 2024 | 813.60 | 822.20 | 810.34 | 817.20 | 817.20 | 5,298,285 |
| Apr 26, 2024 | 802.00 | 820.60 | 800.00 | 812.40 | 812.40 | 6,863,090 |
| Apr 25, 2024 | 782.00 | 797.00 | 774.60 | 796.40 | 796.40 | 4,602,137 |
| Apr 24, 2024 | 799.60 | 804.40 | 796.80 | 803.80 | 803.80 | 2,792,222 |
| Apr 23, 2024 | 795.60 | 804.60 | 794.20 | 796.60 | 796.60 | 3,238,307 |
| Apr 22, 2024 | 784.60 | 804.20 | 778.41 | 789.20 | 789.20 | 5,636,897 |
| Apr 19, 2024 | 766.00 | 778.80 | 764.80 | 774.20 | 774.20 | 4,739,458 |
| Apr 18, 2024 | 770.00 | 774.20 | 764.40 | 771.40 | 771.40 | 5,188,381 |
| Apr 17, 2024 | 751.00 | 762.80 | 750.20 | 762.20 | 762.20 | 2,929,252 |
| Apr 16, 2024 | 753.60 | 758.20 | 744.60 | 755.20 | 755.20 | 3,586,795 |
| Apr 15, 2024 | 767.60 | 775.40 | 761.20 | 764.40 | 764.40 | 3,148,257 |
| Apr 12, 2024 | 769.00 | 772.00 | 760.60 | 765.60 | 765.60 | 4,401,154 |
| Apr 11, 2024 | 760.40 | 773.80 | 751.20 | 762.60 | 762.60 | 4,566,328 |
| Apr 10, 2024 | 759.40 | 774.00 | 749.60 | 755.20 | 755.20 | 4,330,736 |
| Apr 09, 2024 | 733.40 | 755.40 | 730.40 | 751.20 | 751.20 | 3,937,166 |
| Apr 08, 2024 | 723.20 | 737.40 | 722.40 | 737.40 | 737.40 | 3,002,340 |
| Apr 05, 2024 | 728.40 | 732.93 | 719.80 | 722.80 | 722.80 | 3,010,628 |
| Apr 04, 2024 | 737.20 | 747.00 | 733.00 | 738.40 | 738.40 | 6,729,283 |
| Apr 03, 2024 | 734.20 | 739.60 | 731.40 | 735.60 | 735.60 | 1,819,888 |
| Apr 02, 2024 | 748.80 | 748.80 | 733.60 | 736.20 | 736.20 | 2,818,094 |
| Mar 28, 2024 | 742.60 | 759.80 | 739.60 | 753.60 | 753.60 | 3,103,226 |
| Mar 27, 2024 | 742.00 | 742.20 | 726.00 | 739.80 | 739.80 | 3,622,067 |
| Mar 26, 2024 | 735.80 | 744.00 | 735.60 | 741.20 | 741.20 | 1,693,512 |
| Mar 25, 2024 | 741.40 | 743.67 | 736.20 | 739.00 | 739.00 | 2,288,450 |
| Mar 22, 2024 | 730.00 | 748.87 | 729.80 | 742.00 | 742.00 | 3,946,978 |
| Mar 21, 2024 | 714.20 | 728.20 | 708.60 | 728.20 | 728.20 | 3,146,144 |
| Mar 20, 2024 | 702.40 | 703.80 | 696.60 | 702.20 | 702.20 | 2,028,586 |
| Mar 19, 2024 | 702.20 | 706.00 | 698.00 | 701.80 | 701.80 | 3,447,383 |
| Mar 18, 2024 | 704.20 | 710.00 | 702.15 | 705.00 | 705.00 | 1,565,088 |
| Mar 15, 2024 | 701.40 | 709.60 | 701.00 | 707.20 | 707.20 | 6,389,776 |
| Mar 14, 2024 | 711.80 | 715.40 | 700.20 | 704.20 | 704.20 | 2,764,678 |
| Mar 13, 2024 | 718.00 | 718.00 | 706.60 | 713.00 | 713.00 | 2,236,241 |
| Mar 12, 2024 | 717.60 | 720.00 | 713.80 | 719.60 | 719.60 | 2,339,517 |
| Mar 11, 2024 | 701.40 | 710.20 | 696.80 | 710.20 | 710.20 | 2,036,385 |
| Mar 08, 2024 | 715.40 | 716.60 | 699.60 | 705.80 | 705.80 | 2,107,495 |
| Mar 07, 2024 | 707.40 | 716.66 | 705.07 | 713.20 | 713.20 | 1,891,979 |
| Mar 06, 2024 | 711.40 | 716.60 | 709.12 | 710.80 | 710.80 | 2,647,999 |
| Mar 05, 2024 | 708.40 | 712.80 | 706.75 | 711.00 | 711.00 | 1,816,893 |
| Mar 04, 2024 | 715.20 | 716.80 | 708.80 | 713.00 | 713.00 | 2,624,347 |
| Mar 01, 2024 | 715.00 | 717.80 | 705.60 | 713.60 | 713.60 | 3,183,926 |
| Feb 29, 2024 | 715.40 | 724.00 | 707.13 | 707.20 | 707.20 | 6,313,244 |
| Feb 28, 2024 | 717.00 | 720.00 | 708.00 | 713.80 | 713.80 | 1,840,105 |
| Feb 27, 2024 | 718.00 | 725.20 | 713.40 | 713.80 | 713.80 | 2,303,209 |
| Feb 26, 2024 | 729.00 | 734.80 | 715.60 | 726.60 | 726.60 | 2,412,175 |
| Feb 23, 2024 | 718.40 | 730.20 | 705.80 | 730.00 | 730.00 | 4,881,357 |
| Feb 22, 2024 | 749.40 | 779.00 | 730.60 | 730.60 | 730.60 | 5,936,817 |
| Feb 21, 2024 | 798.20 | 798.20 | 774.40 | 780.40 | 780.40 | 4,850,418 |
| Feb 20, 2024 | 781.40 | 790.60 | 780.60 | 788.20 | 788.20 | 1,749,363 |
| Feb 19, 2024 | 778.60 | 784.40 | 777.20 | 783.00 | 783.00 | 2,412,165 |
| Feb 16, 2024 | 773.60 | 784.00 | 773.60 | 782.00 | 782.00 | 2,300,083 |
| Feb 15, 2024 | 774.00 | 775.40 | 766.80 | 770.20 | 770.20 | 1,904,806 |
| Feb 14, 2024 | 758.20 | 774.80 | 758.20 | 765.40 | 765.40 | 3,656,112 |
| Feb 13, 2024 | 775.60 | 776.80 | 753.00 | 755.60 | 755.60 | 2,000,271 |
| Feb 12, 2024 | 783.40 | 786.40 | 773.00 | 778.00 | 778.00 | 2,204,838 |
| Feb 09, 2024 | 783.60 | 788.60 | 779.65 | 780.20 | 780.20 | 1,780,807 |
| Feb 08, 2024 | 781.80 | 790.40 | 777.80 | 783.40 | 783.40 | 1,550,506 |
| Feb 07, 2024 | 787.60 | 793.80 | 781.40 | 781.80 | 781.80 | 5,199,105 |
| Feb 06, 2024 | 774.80 | 783.80 | 774.10 | 781.80 | 781.80 | 1,226,885 |
| Feb 05, 2024 | 772.40 | 781.40 | 769.80 | 773.00 | 773.00 | 1,769,170 |
| Feb 02, 2024 | 779.00 | 790.00 | 775.40 | 775.40 | 775.40 | 1,982,039 |
| Feb 01, 2024 | 764.20 | 784.80 | 763.20 | 769.00 | 769.00 | 2,911,503 |
| Jan 31, 2024 | 792.80 | 796.80 | 769.80 | 771.40 | 771.40 | 4,562,481 |
| Jan 30, 2024 | 824.00 | 834.40 | 778.60 | 795.60 | 795.60 | 4,713,032 |
| Jan 29, 2024 | 770.20 | 784.40 | 766.60 | 780.60 | 780.60 | 3,581,270 |
| Jan 26, 2024 | 768.00 | 778.40 | 762.80 | 768.60 | 768.60 | 2,065,993 |
| Jan 25, 2024 | 755.00 | 767.40 | 755.00 | 766.00 | 766.00 | 1,954,286 |
| Jan 24, 2024 | 753.20 | 759.40 | 749.80 | 754.40 | 754.40 | 2,779,689 |
| Jan 23, 2024 | 730.80 | 750.60 | 726.20 | 745.40 | 745.40 | 4,405,032 |
| Jan 22, 2024 | - | - | - | - | - | - |
| Jan 19, 2024 | 733.60 | 736.00 | 719.20 | 720.80 | 720.80 | 2,600,050 |
| Jan 18, 2024 | 717.20 | 729.60 | 713.20 | 727.80 | 727.80 | 1,959,428 |
| Jan 17, 2024 | 722.40 | 724.00 | 705.60 | 718.40 | 718.40 | 2,703,078 |
| Jan 16, 2024 | 725.40 | 736.80 | 724.80 | 729.20 | 729.20 | 2,402,544 |
| Jan 15, 2024 | 733.20 | 736.00 | 727.80 | 732.60 | 732.60 | 3,293,292 |
| Jan 12, 2024 | 735.00 | 743.00 | 728.00 | 728.80 | 728.80 | 2,271,014 |
| Jan 11, 2024 | 757.00 | 757.00 | 727.60 | 729.00 | 729.00 | 5,224,770 |
| Jan 10, 2024 | 752.00 | 765.00 | 748.80 | 759.40 | 759.40 | 2,809,352 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.