WPP (WPP) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
29/01/2026 308.00p 310.30p 295.50p 296.50p 3432767
28/01/2026 308.80p 312.70p 306.40p 307.10p 2470535
27/01/2026 322.50p 325.80p 309.90p 310.20p 3281524
26/01/2026 322.90p 330.90p 321.10p 321.10p 2865787
23/01/2026 322.20p 326.20p 319.60p 322.30p 2373356
22/01/2026 314.20p 327.50p 310.40p 323.90p 3306118
21/01/2026 307.70p 316.20p 306.20p 310.10p 3149701
20/01/2026 308.20p 312.30p 305.20p 307.60p 2164527
19/01/2026 312.30p 315.00p 308.80p 310.60p 2539817
16/01/2026 321.00p 324.80p 315.50p 315.60p 4038258
15/01/2026 329.80p 330.60p 320.30p 322.10p 3599384
14/01/2026 322.00p 329.20p 312.70p 327.40p 4167642
13/01/2026 327.90p 333.10p 320.80p 321.10p 3148663
12/01/2026 348.00p 348.50p 326.90p 326.90p 5062343
09/01/2026 343.80p 349.80p 340.40p 349.80p 4539070
08/01/2026 338.10p 341.70p 328.50p 339.20p 3522292
07/01/2026 349.80p 351.00p 340.10p 340.20p 3947243
06/01/2026 345.90p 355.00p 340.90p 349.10p 4476272
05/01/2026 342.80p 343.20p 335.30p 339.50p 3080911
02/01/2026 342.90p 342.90p 331.85p 337.50p 3634121
01/01/2026 338.30p 341.90p 335.10p 337.50p 1149932
31/12/2025 338.30p 341.90p 335.10p 337.50p 1149932
30/12/2025 335.20p 342.30p 333.10p 340.80p 2867728
29/12/2025 328.80p 336.60p 326.90p 333.00p 2199935
26/12/2025 327.80p 329.30p 324.50p 327.20p 999896
25/12/2025 327.80p 329.30p 324.50p 327.20p 999896
24/12/2025 327.80p 329.30p 324.50p 327.20p 999896
23/12/2025 330.30p 331.40p 326.30p 329.50p 2468882
22/12/2025 333.30p 336.30p 326.10p 328.70p 1941932
19/12/2025 336.70p 342.50p 334.40p 334.40p 28078508
18/12/2025 336.90p 341.50p 333.10p 339.40p 3914672
17/12/2025 333.00p 340.90p 327.84p 338.50p 6229969
16/12/2025 335.80p 336.80p 330.80p 333.90p 4076179
15/12/2025 330.50p 339.18p 328.81p 336.40p 7420306
12/12/2025 331.30p 333.80p 326.90p 330.50p 6651518
11/12/2025 318.10p 329.20p 313.80p 327.80p 4893812
10/12/2025 322.00p 327.90p 316.60p 318.10p 4362254
09/12/2025 301.20p 320.14p 301.20p 317.20p 6383515
08/12/2025 296.20p 298.90p 291.90p 298.50p 4599946
05/12/2025 290.60p 300.80p 290.50p 295.30p 5371383
04/12/2025 288.40p 294.20p 286.50p 290.90p 4800207
03/12/2025 288.80p 290.97p 283.00p 286.30p 8056081
02/12/2025 295.30p 299.40p 288.80p 289.20p 6021295
01/12/2025 302.60p 303.95p 292.30p 298.70p 6247665
28/11/2025 301.30p 304.80p 298.24p 303.80p 3927509
27/11/2025 300.70p 302.20p 297.00p 299.10p 6125504
26/11/2025 301.80p 304.70p 296.60p 301.70p 3695505
25/11/2025 303.40p 310.27p 303.10p 304.50p 7717613
24/11/2025 306.00p 312.90p 300.60p 303.00p 89495992
21/11/2025 293.00p 303.20p 286.20p 303.20p 11968033
20/11/2025 314.60p 318.53p 299.40p 299.40p 14653714
19/11/2025 313.20p 318.20p 310.90p 313.60p 7279632
18/11/2025 306.00p 315.40p 303.70p 311.70p 12900374
17/11/2025 302.00p 325.18p 292.60p 320.10p 13144847
14/11/2025 282.10p 288.30p 277.20p 288.30p 10328129
13/11/2025 296.60p 296.60p 282.60p 286.50p 7558427
12/11/2025 302.30p 303.70p 294.30p 298.70p 18533152
11/11/2025 298.00p 308.86p 292.28p 303.00p 9731366
10/11/2025 282.00p 288.60p 280.40p 286.90p 6285662
07/11/2025 266.10p 280.70p 266.10p 279.10p 9388525
06/11/2025 272.20p 276.90p 270.30p 270.30p 13284939
05/11/2025 268.90p 273.85p 266.50p 268.90p 7183502
04/11/2025 272.20p 276.80p 269.27p 271.90p 8531018
03/11/2025 285.00p 288.90p 274.70p 274.90p 7965367
31/10/2025 292.80p 301.40p 286.90p 287.50p 9691923
30/10/2025 336.90p 336.90p 294.40p 302.50p 16620781
29/10/2025 362.40p 366.20p 356.40p 360.60p 4407286
28/10/2025 363.00p 367.90p 360.10p 365.00p 3839331
27/10/2025 359.70p 362.60p 354.80p 362.40p 2755893
24/10/2025 359.20p 363.10p 352.60p 361.10p 2429700
23/10/2025 360.70p 366.50p 360.70p 362.80p 1984302
22/10/2025 358.80p 368.00p 354.00p 366.90p 5231998
21/10/2025 347.50p 356.20p 343.60p 356.20p 6170560
20/10/2025 348.70p 350.40p 342.30p 347.60p 7762958
17/10/2025 354.50p 356.20p 350.50p 351.40p 3524400
16/10/2025 356.90p 358.20p 352.00p 357.40p 3055533
15/10/2025 343.60p 352.40p 343.60p 352.20p 4525504
14/10/2025 340.00p 355.90p 337.00p 340.00p 5228992
13/10/2025 338.10p 347.50p 336.20p 340.30p 3484760
10/10/2025 349.40p 354.60p 339.60p 339.60p 7157831
09/10/2025 363.40p 366.10p 345.90p 345.90p 4901019
08/10/2025 363.90p 371.00p 361.80p 367.60p 3455692
07/10/2025 371.00p 371.80p 364.60p 366.50p 3257300
06/10/2025 368.50p 377.80p 366.20p 370.80p 3308997
03/10/2025 360.20p 370.80p 359.60p 369.60p 3545217
02/10/2025 370.80p 371.90p 359.60p 360.40p 3652405
01/10/2025 367.00p 375.50p 366.20p 370.80p 4235986
30/09/2025 360.10p 368.10p 354.10p 367.80p 5614125
29/09/2025 361.10p 367.51p 358.10p 364.00p 2851669
26/09/2025 351.20p 360.50p 350.54p 357.80p 4140334
25/09/2025 354.90p 359.34p 351.60p 351.60p 2403160
24/09/2025 358.40p 359.70p 353.60p 355.90p 2431114
23/09/2025 358.50p 367.79p 358.50p 360.60p 3320969
22/09/2025 358.30p 365.30p 356.40p 359.10p 2942228
19/09/2025 378.30p 379.70p 358.20p 360.70p 16305988
18/09/2025 386.30p 387.70p 378.85p 380.40p 4670471
17/09/2025 385.50p 392.40p 381.40p 389.90p 3401239
16/09/2025 401.10p 401.10p 397.50p 383.60p 6793001
15/09/2025 401.10p 403.70p 396.30p 397.50p 3820849
12/09/2025 398.30p 401.00p 395.70p 399.30p 3791259
11/09/2025 403.10p 403.10p 398.50p 394.70p 3555542
10/09/2025 403.10p 409.50p 397.50p 398.50p 3022809
09/09/2025 403.80p 407.00p 399.30p 403.30p 2971062
08/09/2025 395.20p 402.00p 395.20p 401.10p 2569926
05/09/2025 398.70p 404.30p 396.10p 398.80p 2526405
04/09/2025 394.90p 405.80p 394.70p 397.40p 4371394
03/09/2025 388.80p 396.10p 387.10p 393.20p 3232743
02/09/2025 392.60p 395.50p 389.10p 388.40p 2916675
01/09/2025 392.40p 396.60p 390.00p 393.40p 1959417
29/08/2025 392.60p 396.90p 390.00p 390.90p 4814610
28/08/2025 393.40p 400.90p 391.80p 393.00p 2849111
27/08/2025 390.50p 393.60p 387.60p 391.60p 3102684
26/08/2025 404.20p 404.20p 391.20p 391.20p 9751229

*Close Price adjusted for both dividends and splits