WPP (WPP) Share Price

Media Sector

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

Date Open High Low Close* Volume
13/11/2026 420.90p 422.80p 412.50p 420.00p 3604494
12/11/2026 420.50p 422.90p 417.30p 420.10p 7350861
11/11/2026 419.90p 425.80p 410.10p 420.50p 4649483
10/11/2026 415.20p 421.50p 413.30p 415.20p 3193944
09/11/2026 409.50p 414.00p 406.70p 413.20p 5181254
06/11/2026 414.00p 415.40p 397.80p 408.70p 5439677
05/11/2026 422.80p 429.80p 414.00p 419.00p 4295373
04/11/2026 410.50p 428.00p 408.17p 419.20p 6855687
03/11/2026 405.90p 413.20p 401.00p 413.20p 4139959
02/11/2026 406.50p 410.10p 396.40p 408.00p 8686795
30/10/2026 404.50p 420.17p 400.00p 405.60p 6475277
29/10/2026 400.00p 406.00p 384.00p 404.90p 8686322
28/10/2026 388.30p 394.90p 382.46p 384.20p 2873563
27/10/2026 399.70p 399.70p 390.50p 391.70p 3784370
26/10/2026 400.00p 406.30p 393.70p 393.70p 2736190
23/10/2026 397.00p 399.30p 388.70p 398.40p 3269490
22/10/2026 396.80p 399.10p 389.90p 396.80p 3270051
21/10/2026 394.50p 401.30p 391.00p 396.50p 2942279
20/10/2026 403.30p 406.55p 393.40p 395.20p 2486612
19/10/2026 410.80p 413.00p 398.60p 402.90p 3736304
16/10/2026 405.20p 420.00p 403.50p 412.70p 5385572
15/10/2026 393.90p 402.00p 387.60p 400.40p 2977770
14/10/2026 393.70p 399.50p 386.50p 388.60p 5269816
13/10/2026 383.80p 397.90p 379.20p 394.40p 4671903
12/10/2026 385.50p 385.69p 377.60p 378.60p 3068790
09/10/2026 382.80p 388.80p 378.50p 385.90p 6223744
08/10/2026 375.30p 383.20p 372.30p 372.30p 3574545
07/10/2026 380.70p 385.00p 377.80p 385.00p 4147953
06/10/2026 372.50p 380.30p 370.10p 380.30p 3854533
05/10/2026 375.20p 378.40p 370.60p 372.40p 3742198
02/10/2026 386.60p 389.00p 372.70p 372.70p 3322667
01/10/2026 372.00p 392.20p 367.00p 382.90p 5281845
30/09/2026 380.40p 382.90p 362.40p 376.10p 26360940
29/09/2026 386.20p 387.70p 380.80p 383.60p 4825801
28/09/2026 394.00p 397.00p 382.20p 385.80p 3932269
25/09/2026 387.00p 393.50p 382.00p 393.50p 3281820
24/09/2026 384.50p 389.40p 379.00p 382.20p 4524393
23/09/2026 375.00p 387.40p 375.00p 387.00p 4770777
22/09/2026 386.00p 395.60p 380.50p 384.50p 3809702
21/09/2026 375.40p 384.80p 370.28p 382.50p 4372322
18/09/2026 384.90p 392.00p 382.21p 384.40p 8383342
17/09/2026 384.30p 388.80p 377.00p 388.80p 6293293
16/09/2026 382.20p 385.00p 376.60p 381.20p 2630738
15/09/2026 390.80p 390.90p 382.00p 384.10p 4203014
14/09/2026 375.40p 388.60p 373.50p 386.20p 5832701
11/09/2026 366.90p 369.90p 359.20p 367.10p 2318139
10/09/2026 372.20p 373.00p 366.60p 369.50p 2659414
09/09/2026 372.90p 373.30p 364.80p 369.50p 2759817
08/09/2026 378.00p 383.80p 370.30p 372.50p 4567225
07/09/2026 373.90p 378.40p 367.60p 376.60p 2504990
04/09/2026 385.00p 386.80p 374.50p 374.90p 2713741
03/09/2026 366.60p 386.60p 364.00p 381.50p 4108018
02/09/2026 365.80p 368.57p 354.30p 361.30p 4642890
01/09/2026 382.20p 386.10p 364.23p 370.10p 5240300
28/08/2026 381.30p 387.00p 375.60p 382.60p 4756627
27/08/2026 384.90p 387.30p 373.86p 384.30p 2966803
26/08/2026 391.50p 392.10p 381.30p 381.30p 4318746
25/08/2026 397.40p 397.40p 387.80p 392.20p 3101893
24/08/2026 388.10p 404.80p 386.40p 399.90p 3259675
21/08/2026 384.60p 389.90p 377.60p 386.90p 4804930
20/08/2026 394.80p 396.80p 387.30p 388.00p 4392309
19/08/2026 390.90p 394.70p 384.20p 394.70p 3305945
18/08/2026 388.50p 396.00p 380.60p 391.40p 4697467
14/08/2026 405.60p 409.80p 398.30p 399.00p 7841905
13/08/2026 399.10p 404.80p 396.60p 396.80p 4867788
12/08/2026 402.40p 408.60p 392.70p 399.10p 6997583
11/08/2026 397.90p 402.40p 387.50p 402.40p 5887400
10/08/2026 412.00p 412.60p 380.30p 390.90p 10153982
07/08/2026 380.00p 411.40p 379.70p 411.40p 12057585
06/08/2026 344.00p 400.00p 343.70p 395.00p 22118816
05/08/2026 304.60p 319.60p 300.90p 307.10p 5448448
04/08/2026 306.70p 306.70p 299.41p 304.90p 3579351
03/08/2026 298.50p 312.80p 298.50p 304.30p 3175387
31/07/2026 298.20p 304.60p 296.20p 298.70p 4316975
30/07/2026 318.10p 322.40p 294.80p 299.70p 5936727
29/07/2026 318.70p 322.70p 311.70p 322.00p 4346580
28/07/2026 298.00p 318.50p 296.88p 318.50p 6377711
27/07/2026 287.40p 297.20p 284.40p 294.50p 4335158
24/07/2026 272.40p 282.50p 269.50p 282.50p 2382886
23/07/2026 274.10p 278.30p 268.90p 272.40p 4844649
22/07/2026 274.50p 280.00p 266.70p 276.00p 3377176
21/07/2026 284.10p 286.11p 274.10p 274.60p 2945159
20/07/2026 283.50p 304.90p 283.40p 287.10p 2810925
17/07/2026 287.60p 291.70p 279.10p 282.40p 3320091
16/07/2026 281.80p 290.40p 279.90p 288.80p 8265151
15/07/2026 271.00p 280.00p 266.10p 277.80p 3631371
14/07/2026 280.00p 281.90p 267.93p 274.40p 3980305
13/07/2026 274.70p 284.20p 274.60p 282.90p 5551763
10/07/2026 258.90p 274.60p 254.70p 274.60p 5764960
09/07/2026 256.80p 260.10p 250.80p 258.50p 3909665
08/07/2026 264.40p 268.04p 252.10p 254.00p 4270282
07/07/2026 261.10p 274.22p 258.30p 267.80p 3885642
06/07/2026 251.80p 261.84p 250.30p 256.60p 4029147
03/07/2026 246.30p 250.70p 244.00p 250.70p 3655513
02/07/2026 243.90p 247.60p 242.80p 244.50p 3148978
01/07/2026 234.90p 246.00p 231.80p 244.50p 6012865
30/06/2026 246.50p 248.00p 235.80p 235.80p 4505777
29/06/2026 249.50p 253.30p 244.30p 245.70p 3632146
26/06/2026 250.30p 253.20p 238.20p 247.20p 6694418
25/06/2026 252.10p 260.30p 246.40p 254.20p 5891735
24/06/2026 257.00p 286.70p 245.00p 255.00p 6406246
23/06/2026 270.40p 273.70p 262.90p 263.10p 8052028
22/06/2026 270.60p 277.20p 268.50p 273.20p 4761840
19/06/2026 272.90p 277.50p 270.10p 271.40p 8895132
18/06/2026 277.80p 284.40p 267.70p 272.10p 7331975
17/06/2026 286.00p 287.80p 281.70p 284.60p 7059302
16/06/2026 280.00p 285.70p 278.90p 282.60p 4244972
15/06/2026 287.00p 290.00p 281.30p 282.00p 6359325
12/06/2026 282.30p 285.70p 276.20p 281.40p 4254901
11/06/2026 274.10p 283.00p 271.60p 273.90p 7312380
10/06/2026 282.50p 282.70p 272.30p 276.70p 6059698
09/06/2026 268.30p 282.30p 266.95p 276.70p 6658244
08/06/2026 263.30p 266.60p 258.00p 262.20p 2205516
05/06/2026 269.20p 278.00p 261.70p 262.70p 3224481
04/06/2026 258.60p 272.66p 257.60p 271.30p 3559204
03/06/2026 275.50p 303.20p 264.00p 264.00p 4253151
02/06/2026 285.30p 289.50p 274.90p 278.20p 5717266
01/06/2026 275.10p 283.40p 271.70p 279.60p 5907127
29/05/2026 280.00p 285.80p 278.50p 281.70p 4603783
28/05/2026 276.30p 282.80p 275.60p 279.50p 3667436
27/05/2026 276.80p 280.60p 274.17p 276.30p 3366903
26/05/2026 279.00p 281.60p 273.70p 275.90p 3711113
22/05/2026 273.70p 282.10p 273.70p 275.90p 8059230
21/05/2026 277.40p 282.20p 270.80p 273.00p 5340904
20/05/2026 275.00p 280.00p 269.60p 275.20p 4036976
19/05/2026 276.40p 286.90p 274.20p 278.70p 4541546
18/05/2026 260.50p 276.10p 259.70p 274.80p 4074469
15/05/2026 258.90p 261.90p 255.60p 261.90p 4197612
14/05/2026 257.70p 263.90p 254.71p 262.90p 3233648
13/05/2026 260.00p 260.00p 252.30p 253.90p 3472367
12/05/2026 262.30p 262.30p 255.20p 259.50p 4804198
11/05/2026 276.00p 278.61p 268.20p 270.10p 3476441
08/05/2026 274.45p 277.70p 270.32p 275.00p 4686923
07/05/2026 274.65p 280.15p 271.05p 278.25p 5959620
06/05/2026 277.70p 283.85p 271.65p 274.15p 9066934
05/05/2026 265.10p 278.70p 265.05p 273.20p 4971958
01/05/2026 266.65p 267.55p 263.30p 265.60p 2841548
30/04/2026 267.20p 268.46p 263.75p 267.20p 4337849
29/04/2026 256.40p 269.85p 256.40p 267.90p 4899294
28/04/2026 274.00p 275.00p 254.55p 258.40p 4492436
27/04/2026 258.90p 262.80p 256.84p 259.00p 5464412
24/04/2026 259.10p 264.40p 254.70p 259.75p 2702902
23/04/2026 265.20p 267.65p 259.35p 260.65p 3336071
22/04/2026 271.00p 273.90p 264.30p 267.05p 5987167
21/04/2026 265.05p 269.85p 264.10p 267.00p 4148099
20/04/2026 268.75p 270.80p 262.65p 265.00p 4068180
17/04/2026 269.60p 276.20p 268.25p 271.25p 4917713
16/04/2026 265.40p 272.55p 262.42p 268.35p 4871483
15/04/2026 259.70p 263.05p 253.00p 263.00p 5178263
14/04/2026 255.25p 263.20p 250.78p 259.55p 8954098
13/04/2026 247.90p 253.15p 245.45p 251.40p 5986778
10/04/2026 248.20p 257.60p 248.15p 250.25p 6297144
09/04/2026 253.80p 254.70p 240.85p 244.65p 10480752
08/04/2026 258.00p 261.40p 254.40p 256.00p 8993034
07/04/2026 245.70p 258.40p 245.14p 246.60p 7920932
02/04/2026 242.30p 243.90p 235.30p 239.80p 8909937
01/04/2026 235.50p 240.70p 233.50p 240.70p 5464183
31/03/2026 236.60p 239.00p 231.20p 233.50p 6261399
30/03/2026 232.40p 234.40p 227.10p 233.10p 4483204
27/03/2026 234.90p 234.90p 229.40p 232.70p 3061518
26/03/2026 232.70p 236.70p 228.20p 232.20p 4693982
25/03/2026 230.00p 234.30p 227.00p 232.10p 5659239
24/03/2026 226.80p 232.50p 222.90p 226.20p 4998231
23/03/2026 224.20p 231.32p 218.50p 224.90p 4779991
20/03/2026 227.90p 230.50p 223.20p 227.10p 17159850
19/03/2026 227.10p 230.00p 222.00p 225.50p 4962891
18/03/2026 235.50p 237.50p 224.30p 227.40p 8450181
17/03/2026 237.00p 242.20p 235.10p 237.10p 4290010
16/03/2026 239.70p 243.40p 234.70p 235.90p 5037892
13/03/2026 236.00p 243.40p 231.83p 238.00p 5558679
12/03/2026 253.80p 255.50p 235.20p 235.20p 7573655
11/03/2026 259.00p 259.70p 253.30p 255.40p 3608236
10/03/2026 262.80p 265.60p 253.80p 256.20p 5400350
09/03/2026 256.80p 266.00p 254.80p 257.70p 4726999
06/03/2026 273.90p 276.93p 259.80p 263.40p 6824605
05/03/2026 255.20p 273.80p 252.40p 271.90p 9222042
04/03/2026 243.00p 255.30p 242.50p 255.10p 8997595
03/03/2026 250.30p 253.20p 238.00p 242.40p 6758343
02/03/2026 269.80p 275.00p 254.00p 254.00p 7728747
27/02/2026 283.50p 287.10p 259.70p 275.00p 13008993
26/02/2026 271.50p 294.40p 245.40p 283.90p 16661753
25/02/2026 273.00p 280.30p 270.60p 272.40p 5397709
24/02/2026 271.30p 279.20p 268.30p 271.50p 4305149
23/02/2026 280.00p 281.77p 267.00p 270.00p 7387187
20/02/2026 277.80p 284.00p 276.52p 277.50p 8050394
19/02/2026 276.90p 282.60p 271.80p 275.70p 5240214
18/02/2026 263.20p 273.80p 260.68p 271.20p 6786571
17/02/2026 264.10p 272.00p 261.80p 263.30p 3673661
16/02/2026 274.60p 278.20p 261.96p 264.10p 3069178
13/02/2026 261.90p 275.50p 261.30p 272.90p 4800373
12/02/2026 270.80p 274.60p 259.30p 259.30p 5552152
11/02/2026 282.70p 283.07p 268.00p 268.00p 5939800
10/02/2026 272.00p 283.60p 271.30p 282.90p 6998321
09/02/2026 274.70p 277.50p 263.40p 268.30p 4147613
06/02/2026 257.50p 268.70p 254.60p 267.80p 7419991
05/02/2026 261.70p 297.00p 257.00p 260.30p 8560769
04/02/2026 263.00p 267.90p 255.50p 257.20p 11306862
03/02/2026 297.00p 298.00p 267.00p 267.00p 9993076
02/02/2026 300.70p 302.60p 292.72p 302.60p 5269132
30/01/2026 298.10p 306.10p 297.20p 301.80p 3455601

*Close Price adjusted for both dividends and splits