WPP (WPP) Share Price

Media Sector

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

Date Open High Low Close* Volume
16/05/2019 954.80p 962.80p 948.20p 961.60p 1642497
15/05/2019 955.80p 956.40p 939.40p 956.00p 1982010
14/05/2019 947.40p 954.60p 945.06p 952.40p 2004075
13/05/2019 960.80p 960.80p 936.40p 939.80p 2150755
10/05/2019 963.40p 976.60p 959.20p 962.60p 2022815
09/05/2019 965.40p 971.80p 959.40p 959.80p 2739325
08/05/2019 962.00p 977.20p 957.40p 971.60p 3705394
07/05/2019 964.60p 978.60p 956.40p 965.00p 4568864
03/05/2019 971.00p 981.40p 966.00p 978.00p 3460165
02/05/2019 960.00p 982.20p 953.80p 973.60p 4194680
01/05/2019 962.80p 976.67p 962.00p 968.80p 2311475
30/04/2019 961.20p 975.63p 949.00p 956.40p 3935917
29/04/2019 971.20p 979.27p 961.20p 965.00p 3831964
26/04/2019 924.80p 971.80p 895.00p 955.00p 6725240
25/04/2019 920.00p 922.20p 906.00p 906.00p 5245671
24/04/2019 937.60p 938.33p 911.20p 911.40p 4681389
23/04/2019 920.20p 937.80p 920.20p 936.20p 3661649
18/04/2019 928.20p 934.00p 919.20p 934.00p 2957412
17/04/2019 912.20p 932.20p 912.00p 922.20p 3359395
16/04/2019 888.80p 913.40p 885.60p 909.60p 3860339
15/04/2019 881.00p 892.00p 876.80p 885.20p 2859942
12/04/2019 880.40p 889.20p 854.60p 872.00p 5531094
11/04/2019 877.20p 884.60p 865.40p 876.00p 3618117
10/04/2019 875.20p 883.40p 866.00p 872.40p 2803098
09/04/2019 856.80p 874.60p 854.60p 870.80p 3543056
08/04/2019 871.20p 872.40p 851.20p 853.00p 2231979
05/04/2019 849.80p 874.00p 849.80p 869.00p 3009007
04/04/2019 845.80p 852.20p 837.80p 852.20p 3519452
03/04/2019 834.40p 851.81p 834.40p 851.80p 3775806
02/04/2019 835.80p 845.00p 833.60p 836.40p 4625054
01/04/2019 828.00p 842.20p 826.60p 833.00p 4164424
29/03/2019 812.80p 818.60p 809.00p 810.80p 3873847
28/03/2019 808.00p 814.00p 805.00p 807.80p 3268018
27/03/2019 800.40p 811.40p 798.80p 807.20p 3261398
26/03/2019 810.60p 813.00p 796.90p 801.00p 3603133
25/03/2019 823.40p 823.80p 803.80p 805.00p 2976375
22/03/2019 848.20p 850.30p 821.00p 824.00p 3947581
21/03/2019 867.00p 867.00p 846.80p 847.40p 3717631
20/03/2019 878.00p 887.20p 864.20p 864.20p 2709056
19/03/2019 864.00p 879.20p 864.00p 874.00p 5224369
18/03/2019 855.00p 869.60p 855.00p 863.60p 2941423
15/03/2019 861.40p 864.36p 852.00p 852.00p 12580883
14/03/2019 852.40p 859.80p 850.80p 856.20p 3641345
13/03/2019 851.00p 862.20p 851.00p 856.20p 2613041
12/03/2019 855.60p 859.00p 849.60p 853.00p 4047088
11/03/2019 863.80p 867.40p 850.80p 855.00p 3774329
08/03/2019 863.80p 864.80p 851.20p 853.40p 2700868
07/03/2019 871.00p 876.40p 860.00p 867.40p 2564727
06/03/2019 869.20p 882.80p 866.88p 875.80p 3062135
05/03/2019 873.40p 880.80p 869.40p 872.80p 2403936
04/03/2019 872.60p 882.00p 870.00p 873.40p 3076814
01/03/2019 863.40p 898.80p 859.80p 866.20p 8657658
28/02/2019 830.80p 832.20p 817.80p 825.80p 4432072
27/02/2019 834.60p 837.00p 824.80p 832.60p 3119866
26/02/2019 852.80p 852.80p 840.60p 842.80p 3140348
25/02/2019 847.00p 855.80p 845.80p 855.00p 1818051
22/02/2019 848.00p 852.00p 842.60p 845.00p 2143946
21/02/2019 850.40p 851.20p 837.60p 846.60p 2033698
20/02/2019 841.20p 856.00p 837.80p 848.60p 2607419
19/02/2019 852.40p 855.50p 842.00p 845.60p 1832239
18/02/2019 856.00p 856.82p 844.40p 851.00p 1923697
15/02/2019 843.60p 850.20p 837.60p 846.20p 2663186
14/02/2019 833.60p 843.20p 828.20p 839.20p 3068009
13/02/2019 825.40p 839.80p 821.00p 832.20p 3946016
12/02/2019 826.20p 845.00p 816.40p 819.60p 3933439
11/02/2019 812.00p 827.40p 808.60p 825.20p 4508586
08/02/2019 799.80p 807.20p 791.00p 802.80p 5287953
07/02/2019 847.40p 848.00p 797.60p 800.40p 9821691
06/02/2019 878.20p 885.40p 867.00p 873.60p 3250314
05/02/2019 862.60p 885.00p 860.60p 882.00p 4674594
04/02/2019 880.00p 880.00p 860.60p 863.00p 3629540
01/02/2019 875.60p 879.40p 870.40p 877.00p 2743193
31/01/2019 880.00p 884.60p 865.80p 869.80p 3994018
30/01/2019 876.20p 890.20p 875.00p 880.00p 3055494
29/01/2019 878.60p 885.80p 867.20p 878.60p 3469928
28/01/2019 874.80p 877.20p 862.00p 872.00p 2621509
25/01/2019 878.80p 886.20p 872.00p 873.00p 2783354
24/01/2019 868.80p 875.80p 857.60p 869.40p 2319565
23/01/2019 879.00p 880.60p 865.40p 866.80p 2241546
22/01/2019 874.80p 888.60p 871.00p 879.40p 2887059
21/01/2019 873.00p 887.80p 870.80p 873.80p 2723835
18/01/2019 871.00p 881.00p 869.40p 875.80p 4332364
17/01/2019 871.80p 873.20p 858.20p 863.40p 2590796
16/01/2019 884.60p 887.60p 869.30p 876.80p 2738664
15/01/2019 898.00p 901.80p 876.80p 880.60p 3570307
14/01/2019 896.00p 896.00p 875.60p 883.80p 2723430
11/01/2019 880.00p 888.60p 865.00p 879.40p 2656383
10/01/2019 881.20p 885.20p 873.60p 880.00p 2482304
09/01/2019 886.00p 887.20p 869.80p 881.00p 4837033
08/01/2019 865.60p 882.40p 864.40p 874.40p 3714254
07/01/2019 864.80p 875.00p 850.20p 866.00p 4418026
04/01/2019 850.20p 856.00p 843.00p 852.60p 4387032
03/01/2019 846.00p 857.80p 841.60p 842.20p 2630242
02/01/2019 835.20p 856.60p 827.22p 850.00p 2977782
31/12/2018 864.80p 864.80p 841.60p 846.60p 999246
28/12/2018 833.00p 859.60p 831.60p 853.00p 2588525
27/12/2018 856.60p 868.60p 824.20p 830.20p 3496247
24/12/2018 850.00p 852.00p 828.00p 850.00p 888850
21/12/2018 868.80p 880.60p 860.40p 865.00p 6777507
20/12/2018 877.40p 884.09p 863.40p 866.80p 2837954
19/12/2018 868.80p 894.20p 868.80p 892.20p 3330759
18/12/2018 870.60p 887.71p 861.40p 870.60p 2433561
17/12/2018 874.00p 877.60p 862.40p 870.80p 2494996
14/12/2018 858.60p 876.20p 846.00p 869.40p 2923599
13/12/2018 905.00p 909.00p 860.00p 870.80p 5539619
12/12/2018 847.80p 893.40p 843.00p 881.60p 5407186
11/12/2018 840.00p 869.40p 816.20p 844.00p 7184997
10/12/2018 814.00p 822.80p 802.60p 805.00p 3100123
07/12/2018 820.60p 830.70p 815.80p 815.80p 2614712
06/12/2018 830.40p 834.40p 811.00p 814.40p 3777340
05/12/2018 842.60p 844.40p 829.20p 837.20p 2906205
04/12/2018 880.20p 884.40p 850.80p 850.80p 3916914
03/12/2018 875.60p 894.60p 873.00p 880.20p 4001159
30/11/2018 870.20p 870.60p 854.32p 865.80p 6104201
29/11/2018 868.40p 882.60p 865.40p 868.00p 2827777
28/11/2018 867.20p 872.80p 861.60p 868.40p 3658372
27/11/2018 880.60p 881.00p 864.40p 873.00p 2669925
26/11/2018 860.20p 885.80p 856.80p 879.00p 3546273
23/11/2018 835.40p 864.40p 831.80p 852.60p 3087725
22/11/2018 856.80p 859.00p 824.40p 832.20p 2995329
21/11/2018 854.80p 869.60p 846.80p 863.00p 3858374
20/11/2018 851.00p 856.60p 836.60p 846.40p 2778087
19/11/2018 865.00p 874.20p 850.60p 856.40p 5480409
16/11/2018 868.80p 885.20p 858.40p 867.40p 2814574
15/11/2018 859.80p 868.68p 845.00p 865.40p 5039136
14/11/2018 855.00p 875.10p 841.60p 861.60p 4589947
13/11/2018 856.60p 860.70p 852.60p 855.60p 4105381
12/11/2018 874.00p 880.80p 851.00p 851.20p 3061153
09/11/2018 872.40p 872.60p 850.70p 857.00p 3151863
08/11/2018 889.60p 896.80p 873.40p 873.40p 3065064
07/11/2018 885.60p 895.80p 881.60p 890.20p 2084140
06/11/2018 894.00p 897.20p 864.80p 881.00p 3686774
05/11/2018 886.40p 908.60p 886.20p 893.80p 4886712
02/11/2018 900.00p 929.00p 894.00p 913.80p 3687518
01/11/2018 883.00p 918.20p 877.40p 893.00p 3160673
31/10/2018 890.60p 904.60p 884.60p 888.60p 5157157
30/10/2018 872.60p 895.58p 867.40p 879.80p 3875154
29/10/2018 870.20p 876.40p 835.31p 869.20p 5489174
26/10/2018 887.40p 896.60p 860.00p 874.00p 6806784
25/10/2018 880.00p 910.80p 818.00p 910.80p 20893146
24/10/2018 1,048.50p 1,060.50p 1,043.00p 1,056.00p 6215067
23/10/2018 1,038.00p 1,050.00p 1,029.50p 1,041.50p 6335878
22/10/2018 1,036.50p 1,053.00p 1,030.50p 1,043.00p 4520166
19/10/2018 1,032.50p 1,036.50p 1,015.90p 1,033.50p 13555134
18/10/2018 1,035.00p 1,065.50p 1,033.00p 1,033.00p 6595796
17/10/2018 1,068.00p 1,074.50p 1,019.00p 1,028.50p 5322809
16/10/2018 1,051.50p 1,075.00p 1,047.00p 1,063.00p 4270741
15/10/2018 1,053.00p 1,054.50p 1,033.50p 1,048.00p 4313441
12/10/2018 1,074.00p 1,079.50p 1,058.50p 1,058.50p 4643582
11/10/2018 1,064.00p 1,077.50p 1,053.00p 1,065.00p 3880188
10/10/2018 1,090.00p 1,100.00p 1,071.00p 1,076.00p 3189797
09/10/2018 1,109.50p 1,109.50p 1,080.50p 1,095.00p 2749106
08/10/2018 1,128.00p 1,137.08p 1,104.75p 1,110.00p 2042812
05/10/2018 1,133.00p 1,146.00p 1,129.00p 1,133.00p 2229996
04/10/2018 1,131.50p 1,140.50p 1,121.50p 1,137.50p 2539405
03/10/2018 1,143.00p 1,157.50p 1,123.00p 1,156.00p 2910267
02/10/2018 1,134.50p 1,147.00p 1,134.16p 1,142.50p 2114793
01/10/2018 1,123.00p 1,155.50p 1,108.50p 1,144.00p 4369803
28/09/2018 1,126.50p 1,129.50p 1,111.50p 1,124.50p 3945113
27/09/2018 1,145.00p 1,155.73p 1,129.50p 1,147.00p 2956773
26/09/2018 1,144.50p 1,151.50p 1,130.00p 1,146.00p 2492561
25/09/2018 1,142.00p 1,150.50p 1,126.50p 1,145.50p 2196563
24/09/2018 1,146.00p 1,155.00p 1,141.00p 1,143.00p 1572373
21/09/2018 1,139.50p 1,156.50p 1,139.50p 1,146.50p 5594750
20/09/2018 1,141.50p 1,143.00p 1,110.16p 1,134.00p 4159977
19/09/2018 1,139.00p 1,143.46p 1,129.50p 1,139.00p 3251570
18/09/2018 1,143.50p 1,156.50p 1,131.50p 1,135.00p 3706058
17/09/2018 1,122.50p 1,153.50p 1,117.00p 1,148.00p 2993745
14/09/2018 1,132.50p 1,145.00p 1,118.50p 1,124.50p 8572906
13/09/2018 1,152.00p 1,153.00p 1,118.49p 1,125.00p 4162580
12/09/2018 1,173.00p 1,175.00p 1,145.00p 1,151.50p 2962510
11/09/2018 1,177.00p 1,181.00p 1,156.50p 1,164.00p 3140471
10/09/2018 1,166.50p 1,187.12p 1,155.50p 1,179.50p 3390248
07/09/2018 1,144.00p 1,165.00p 1,138.50p 1,165.00p 4323085
06/09/2018 1,141.50p 1,150.00p 1,133.00p 1,144.50p 4094625
05/09/2018 1,193.00p 1,205.50p 1,141.00p 1,147.50p 6193985
04/09/2018 1,220.00p 1,231.00p 1,167.00p 1,196.50p 9417208
03/09/2018 1,288.00p 1,288.00p 1,268.00p 1,276.50p 2821199
31/08/2018 1,277.50p 1,295.00p 1,268.50p 1,278.50p 4370211
30/08/2018 1,294.00p 1,294.00p 1,255.75p 1,278.00p 3328240
29/08/2018 1,304.00p 1,323.50p 1,286.50p 1,297.00p 3594980
28/08/2018 1,305.00p 1,307.50p 1,295.00p 1,301.00p 2210787
24/08/2018 1,291.50p 1,300.41p 1,280.50p 1,293.00p 1947808
23/08/2018 1,295.00p 1,303.00p 1,289.00p 1,296.00p 2313135
22/08/2018 1,293.00p 1,300.50p 1,288.50p 1,297.00p 2637128
21/08/2018 1,288.50p 1,312.00p 1,288.50p 1,300.00p 2223559
20/08/2018 1,288.00p 1,306.00p 1,276.00p 1,298.00p 3925599
17/08/2018 1,280.50p 1,284.00p 1,270.00p 1,276.00p 2768052
16/08/2018 1,254.00p 1,290.00p 1,249.00p 1,281.50p 3592661
15/08/2018 1,233.00p 1,255.00p 1,227.50p 1,245.00p 3624621
14/08/2018 1,237.50p 1,244.00p 1,218.50p 1,223.50p 1641566
13/08/2018 1,230.00p 1,236.50p 1,218.50p 1,233.50p 1653604
10/08/2018 1,214.50p 1,235.00p 1,212.50p 1,235.00p 3445053
09/08/2018 1,233.00p 1,233.00p 1,206.50p 1,217.50p 1832287
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

*Close Price adjusted for both dividends and splits