WPP (WPP) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
22/08/2025 393.30p 402.70p 392.00p 401.10p 2515912
21/08/2025 394.00p 396.00p 389.80p 393.80p 3314976
20/08/2025 385.70p 395.06p 383.35p 394.10p 6895539
19/08/2025 378.10p 390.10p 377.94p 388.10p 3068383
18/08/2025 375.80p 378.90p 371.50p 378.40p 3471418
15/08/2025 375.60p 378.70p 371.90p 376.10p 4509830
14/08/2025 368.90p 377.90p 365.50p 372.40p 4477499
13/08/2025 362.50p 369.60p 358.90p 367.00p 5524310
12/08/2025 367.30p 371.30p 360.00p 363.00p 5421121
11/08/2025 370.00p 377.49p 365.00p 365.00p 4885010
08/08/2025 390.40p 392.90p 367.50p 367.50p 8848318
07/08/2025 393.40p 397.20p 381.00p 391.80p 8994486
06/08/2025 405.00p 405.70p 401.30p 402.10p 3186532
05/08/2025 401.30p 405.50p 401.30p 403.60p 4227293
04/08/2025 401.50p 404.90p 399.00p 401.50p 3398093
01/08/2025 407.80p 410.00p 402.40p 403.40p 3546022
31/07/2025 400.80p 412.40p 400.80p 410.00p 4376859
30/07/2025 414.20p 415.40p 409.00p 409.00p 3877398
29/07/2025 420.20p 423.35p 415.00p 415.00p 6556978
28/07/2025 441.80p 443.30p 424.00p 424.00p 2778217
25/07/2025 433.20p 437.80p 428.30p 432.90p 3575459
24/07/2025 435.30p 440.10p 431.40p 436.10p 3531260
23/07/2025 430.90p 433.90p 427.00p 430.00p 4789006
22/07/2025 414.50p 426.40p 414.00p 425.80p 3682995
21/07/2025 418.30p 418.30p 411.50p 413.80p 2718517
18/07/2025 415.10p 421.00p 413.70p 418.60p 4011368
17/07/2025 418.30p 421.90p 408.10p 413.80p 4613223
16/07/2025 415.00p 420.30p 410.20p 411.70p 4244058
15/07/2025 421.90p 435.30p 417.90p 420.40p 11748088
14/07/2025 415.50p 419.80p 414.00p 414.60p 5519149
11/07/2025 430.50p 431.10p 415.60p 420.80p 6786368
10/07/2025 436.20p 447.40p 433.30p 433.40p 8431701
09/07/2025 456.50p 465.90p 426.00p 428.60p 16480982
08/07/2025 518.80p 530.42p 517.00p 527.60p 3606424
07/07/2025 522.00p 524.80p 519.40p 520.60p 1683600
04/07/2025 531.00p 532.00p 522.80p 524.20p 1578062
03/07/2025 530.60p 537.20p 530.00p 533.60p 3005021
02/07/2025 522.60p 533.60p 521.33p 529.00p 4642227
01/07/2025 511.20p 523.80p 510.81p 523.80p 3624028
30/06/2025 514.80p 515.80p 509.00p 512.60p 4016601
27/06/2025 507.60p 517.20p 507.20p 516.20p 4293482
26/06/2025 504.80p 508.80p 504.20p 506.20p 4410683
25/06/2025 517.80p 518.80p 503.80p 505.00p 4001346
24/06/2025 532.00p 537.00p 516.60p 522.00p 3600508
23/06/2025 516.20p 526.00p 516.20p 522.40p 1632541
20/06/2025 521.80p 526.80p 518.40p 521.60p 7241781
19/06/2025 515.80p 522.00p 513.62p 517.00p 2250053
18/06/2025 529.00p 529.40p 518.80p 521.40p 2795052
17/06/2025 541.00p 547.80p 525.80p 531.20p 3221748
16/06/2025 546.20p 552.40p 539.78p 546.20p 2760381
13/06/2025 554.20p 556.00p 548.00p 551.00p 2948748
12/06/2025 553.00p 559.80p 553.00p 558.00p 2939942
11/06/2025 548.60p 563.00p 545.00p 555.80p 5546860
10/06/2025 545.00p 554.80p 531.20p 553.20p 5441274
09/06/2025 550.80p 555.40p 540.80p 543.40p 5062554
06/06/2025 558.60p 561.20p 556.80p 558.80p 1813864
05/06/2025 554.60p 564.79p 553.64p 557.60p 3503390
04/06/2025 586.20p 589.00p 579.40p 581.40p 3166293
03/06/2025 582.20p 586.20p 575.20p 585.20p 2909992
02/06/2025 593.40p 599.70p 574.00p 582.20p 4407321
30/05/2025 599.20p 603.40p 596.58p 599.40p 5130841
29/05/2025 598.40p 603.00p 596.40p 600.80p 1354389
28/05/2025 598.80p 603.60p 595.20p 595.60p 1552535
27/05/2025 598.40p 605.40p 596.80p 600.00p 1588105
23/05/2025 592.60p 601.40p 581.20p 591.60p 3552738
22/05/2025 590.40p 595.20p 586.60p 592.60p 2683962
21/05/2025 601.60p 604.89p 596.40p 598.60p 2356400
20/05/2025 601.20p 611.80p 599.40p 608.40p 2399652
19/05/2025 593.00p 600.00p 591.60p 598.80p 2645440
16/05/2025 602.20p 603.40p 594.80p 596.80p 4981841
15/05/2025 602.40p 604.80p 593.41p 601.20p 2947576
14/05/2025 610.60p 614.40p 607.80p 608.40p 1881490
13/05/2025 605.40p 616.20p 605.40p 610.40p 2876001
12/05/2025 601.00p 613.80p 600.22p 605.40p 4442741
09/05/2025 585.00p 594.40p 585.00p 592.60p 2281483
08/05/2025 583.60p 587.20p 581.00p 584.00p 2276992
07/05/2025 578.20p 582.20p 574.80p 579.80p 2401991
06/05/2025 592.60p 593.20p 568.20p 578.20p 4024383
02/05/2025 577.40p 592.60p 576.40p 590.00p 3190260
01/05/2025 580.20p 584.80p 575.40p 580.20p 1322772
30/04/2025 572.40p 579.20p 569.80p 576.20p 3725022
29/04/2025 564.80p 575.40p 564.60p 569.00p 7566774
28/04/2025 552.20p 565.20p 550.40p 561.20p 2531538
25/04/2025 568.20p 572.40p 548.79p 555.40p 5650159
24/04/2025 549.00p 562.40p 544.80p 559.80p 2779573
23/04/2025 546.20p 559.20p 545.91p 552.60p 2007238
22/04/2025 536.40p 539.20p 531.00p 539.20p 3572975
17/04/2025 543.40p 545.00p 532.80p 536.80p 4720328
16/04/2025 551.60p 554.60p 537.20p 544.80p 2717867
15/04/2025 554.20p 561.20p 550.60p 554.00p 1951238
14/04/2025 538.20p 554.10p 535.60p 551.60p 2592650
11/04/2025 528.40p 536.00p 519.00p 531.60p 3413894
10/04/2025 550.00p 557.20p 525.80p 525.80p 3215759
09/04/2025 501.20p 504.80p 490.60p 496.20p 3749923
08/04/2025 517.40p 525.60p 505.40p 518.00p 4564555
07/04/2025 511.20p 539.60p 506.11p 510.80p 8378612
04/04/2025 558.40p 564.80p 536.20p 545.40p 3747504
03/04/2025 565.00p 576.00p 563.00p 563.00p 9899670
02/04/2025 558.20p 577.00p 558.20p 577.00p 4119672
01/04/2025 590.40p 593.60p 537.80p 560.20p 4514455
31/03/2025 590.40p 597.33p 576.80p 581.20p 3404785
28/03/2025 597.60p 607.80p 594.57p 595.80p 3172764
27/03/2025 606.20p 612.60p 602.40p 603.80p 2447969
26/03/2025 620.40p 620.60p 611.60p 611.60p 2185333
25/03/2025 618.80p 622.40p 613.40p 616.80p 3074839
24/03/2025 629.80p 632.80p 615.20p 617.00p 3539649
21/03/2025 627.00p 629.60p 622.00p 627.20p 8426595
20/03/2025 623.60p 634.00p 622.40p 630.60p 6101177
19/03/2025 624.60p 628.60p 617.69p 621.40p 2816535
18/03/2025 622.00p 627.40p 620.20p 623.80p 3392311
17/03/2025 615.00p 622.60p 615.00p 621.40p 3331410
14/03/2025 628.00p 635.60p 616.20p 616.20p 4481422
13/03/2025 626.20p 636.20p 624.40p 632.00p 3981604
12/03/2025 633.20p 641.23p 629.80p 631.00p 4692972
11/03/2025 644.60p 650.64p 625.20p 631.00p 3069963
10/03/2025 645.40p 649.80p 637.60p 642.40p 2794214
07/03/2025 629.20p 640.80p 626.20p 638.40p 4461478
06/03/2025 616.80p 634.00p 615.40p 630.60p 3806901
05/03/2025 623.00p 624.20p 604.20p 610.20p 13989411
04/03/2025 625.80p 631.60p 609.40p 618.60p 4148998
03/03/2025 635.40p 647.60p 635.00p 639.40p 2646258
28/02/2025 642.00p 649.80p 631.91p 644.00p 12424547
27/02/2025 669.00p 744.34p 616.60p 645.20p 9872891
26/02/2025 757.80p 772.60p 754.40p 770.20p 2013732
25/02/2025 761.00p 763.80p 755.60p 757.40p 1775477
24/02/2025 754.20p 762.00p 748.80p 761.20p 1373727

*Close Price adjusted for both dividends and splits