WPP (WPP) Share Price

Media Sector

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

Date Open High Low Close* Volume
23/09/2015 1,329.00p 1,358.00p 1,323.00p 1,349.00p 2855021
22/09/2015 1,365.00p 1,365.00p 1,330.00p 1,330.00p 4434740
21/09/2015 1,354.00p 1,375.00p 1,349.00p 1,366.00p 2448956
18/09/2015 1,356.00p 1,357.00p 1,334.00p 1,355.00p 7256810
17/09/2015 1,367.00p 1,374.00p 1,358.00p 1,359.00p 5057412
16/09/2015 1,357.00p 1,370.00p 1,353.89p 1,363.00p 2160817
15/09/2015 1,342.00p 1,357.00p 1,323.02p 1,348.00p 3132905
14/09/2015 1,354.00p 1,366.00p 1,336.00p 1,336.00p 3106348
11/09/2015 1,367.00p 1,367.40p 1,346.00p 1,347.00p 2613910
10/09/2015 1,366.00p 1,376.00p 1,361.80p 1,368.00p 3960024
09/09/2015 1,380.00p 1,391.00p 1,372.80p 1,374.00p 3840781
08/09/2015 1,344.00p 1,367.27p 1,344.00p 1,355.00p 3157765
07/09/2015 1,330.00p 1,344.00p 1,329.20p 1,338.00p 2447875
04/09/2015 1,333.00p 1,340.00p 1,315.00p 1,324.00p 3978818
03/09/2015 1,331.00p 1,349.00p 1,326.00p 1,345.00p 3874747
02/09/2015 1,312.00p 1,327.00p 1,300.00p 1,316.00p 3439919
01/09/2015 1,330.00p 1,336.00p 1,298.20p 1,311.00p 6274277
28/08/2015 1,336.00p 1,351.41p 1,331.78p 1,351.00p 4314159
27/08/2015 1,340.00p 1,346.00p 1,329.00p 1,337.00p 5638904
26/08/2015 1,340.00p 1,370.00p 1,309.00p 1,311.00p 10473403
25/08/2015 1,313.00p 1,365.00p 1,313.00p 1,362.00p 6344795
24/08/2015 1,320.00p 1,342.21p 1,273.00p 1,304.00p 7200061
21/08/2015 1,369.00p 1,381.00p 1,354.00p 1,354.00p 4422960
20/08/2015 1,390.00p 1,399.00p 1,382.35p 1,391.00p 2993554
19/08/2015 1,416.00p 1,416.00p 1,400.00p 1,400.00p 3879444
18/08/2015 1,424.00p 1,430.00p 1,416.00p 1,425.00p 2834567
17/08/2015 1,429.00p 1,431.00p 1,411.00p 1,423.00p 2607160
14/08/2015 1,435.00p 1,437.00p 1,416.35p 1,418.00p 3406711
13/08/2015 1,435.00p 1,444.00p 1,424.65p 1,429.00p 4338461
12/08/2015 1,424.00p 1,428.00p 1,404.00p 1,415.00p 4943343
11/08/2015 1,448.00p 1,448.00p 1,430.00p 1,430.00p 4376163
10/08/2015 1,452.00p 1,461.00p 1,429.00p 1,444.00p 4031568
07/08/2015 1,453.00p 1,456.00p 1,440.00p 1,441.00p 4303945
06/08/2015 1,473.00p 1,481.00p 1,455.00p 1,457.00p 3876282
05/08/2015 1,474.00p 1,485.00p 1,474.00p 1,477.00p 3088104
04/08/2015 1,471.00p 1,479.35p 1,466.00p 1,472.00p 3808538
03/08/2015 1,465.00p 1,477.00p 1,465.00p 1,472.00p 2594791
31/07/2015 1,470.00p 1,473.00p 1,459.00p 1,470.00p 3304604
30/07/2015 1,472.00p 1,478.00p 1,454.00p 1,461.00p 3160379
29/07/2015 1,449.00p 1,469.00p 1,443.00p 1,466.00p 3011346
28/07/2015 1,433.00p 1,452.00p 1,430.00p 1,441.00p 2509311
27/07/2015 1,459.00p 1,465.30p 1,422.00p 1,429.00p 5357987
24/07/2015 1,476.00p 1,491.35p 1,461.00p 1,463.00p 3056476
23/07/2015 1,506.00p 1,509.00p 1,478.50p 1,480.00p 3592052
22/07/2015 1,484.00p 1,497.00p 1,479.00p 1,488.00p 3367361
21/07/2015 1,523.00p 1,523.00p 1,489.00p 1,496.00p 3417224
20/07/2015 1,522.00p 1,526.00p 1,510.00p 1,513.00p 2243852
17/07/2015 1,515.00p 1,519.00p 1,509.00p 1,519.00p 2311904
16/07/2015 1,509.00p 1,524.00p 1,509.00p 1,511.00p 3277447
15/07/2015 1,511.00p 1,519.00p 1,503.00p 1,503.00p 2929345
14/07/2015 1,503.00p 1,508.00p 1,496.00p 1,507.00p 2555062
13/07/2015 1,499.00p 1,503.28p 1,491.35p 1,502.00p 2888073
10/07/2015 1,470.00p 1,490.00p 1,457.00p 1,483.00p 4918810
09/07/2015 1,413.00p 1,452.00p 1,410.00p 1,449.00p 3520940
08/07/2015 1,414.00p 1,424.00p 1,412.05p 1,416.00p 4264927
07/07/2015 1,432.00p 1,437.00p 1,406.00p 1,406.00p 5004509
06/07/2015 1,419.00p 1,434.00p 1,417.00p 1,429.00p 4162225
03/07/2015 1,442.00p 1,449.00p 1,433.00p 1,433.00p 2859554
02/07/2015 1,457.00p 1,463.00p 1,440.00p 1,445.00p 3283317
01/07/2015 1,436.00p 1,462.00p 1,433.00p 1,457.00p 6043160
30/06/2015 1,433.00p 1,441.00p 1,421.65p 1,426.00p 4637943
29/06/2015 1,443.00p 1,458.00p 1,430.00p 1,441.00p 3875301
26/06/2015 1,477.00p 1,481.00p 1,458.00p 1,474.00p 3203905
25/06/2015 1,476.00p 1,487.00p 1,472.00p 1,485.00p 3121799
24/06/2015 1,494.00p 1,499.00p 1,480.00p 1,484.00p 5010048
23/06/2015 1,499.00p 1,510.00p 1,497.00p 1,497.00p 2824881
22/06/2015 1,491.00p 1,497.00p 1,480.00p 1,490.00p 4801537
19/06/2015 1,466.00p 1,483.00p 1,461.39p 1,463.00p 4207869
18/06/2015 1,462.00p 1,471.00p 1,440.70p 1,466.00p 3413716
17/06/2015 1,463.00p 1,471.00p 1,449.00p 1,449.00p 2867417
16/06/2015 1,462.00p 1,468.00p 1,450.70p 1,463.00p 3695139
15/06/2015 1,471.00p 1,475.00p 1,461.00p 1,464.00p 2364229
12/06/2015 1,483.00p 1,495.65p 1,474.00p 1,479.00p 2815452
11/06/2015 1,481.00p 1,494.00p 1,473.00p 1,488.00p 3427671
10/06/2015 1,472.00p 1,490.00p 1,463.00p 1,485.00p 3403637
09/06/2015 1,490.00p 1,502.00p 1,468.00p 1,472.00p 5044441
08/06/2015 1,489.00p 1,493.00p 1,473.00p 1,487.00p 2914736
05/06/2015 1,500.00p 1,501.00p 1,478.00p 1,486.00p 4938152
04/06/2015 1,527.00p 1,527.58p 1,498.70p 1,505.00p 5729574
03/06/2015 1,548.00p 1,568.00p 1,541.00p 1,559.00p 3218379
02/06/2015 1,557.00p 1,561.00p 1,537.00p 1,549.00p 4089276
01/06/2015 1,548.00p 1,566.00p 1,545.00p 1,552.00p 3919101
29/05/2015 1,574.00p 1,577.00p 1,537.00p 1,540.00p 5860354
28/05/2015 1,582.00p 1,597.36p 1,575.00p 1,577.00p 5733140
27/05/2015 1,560.00p 1,590.00p 1,553.00p 1,584.00p 3998615
26/05/2015 1,565.00p 1,578.00p 1,556.00p 1,559.00p 3649651
22/05/2015 1,572.00p 1,573.00p 1,551.00p 1,560.00p 3237012
21/05/2015 1,578.00p 1,581.00p 1,564.00p 1,566.00p 2991118
20/05/2015 1,581.00p 1,593.00p 1,575.25p 1,578.00p 3263553
19/05/2015 1,560.00p 1,584.00p 1,555.30p 1,581.00p 3644376
18/05/2015 1,556.00p 1,562.00p 1,538.00p 1,560.00p 3328479
15/05/2015 1,554.00p 1,559.00p 1,541.00p 1,551.00p 2879582
14/05/2015 1,522.00p 1,552.00p 1,509.00p 1,549.00p 2684389
13/05/2015 1,521.00p 1,537.00p 1,515.00p 1,525.00p 3343058
12/05/2015 1,539.00p 1,545.00p 1,511.00p 1,515.00p 4329207
11/05/2015 1,547.00p 1,552.00p 1,531.00p 1,540.00p 3086375
08/05/2015 1,540.00p 1,545.00p 1,513.00p 1,542.00p 3898421
07/05/2015 1,502.00p 1,515.00p 1,478.25p 1,506.00p 4104900
06/05/2015 1,506.00p 1,521.00p 1,495.53p 1,504.00p 3341818
05/05/2015 1,566.00p 1,570.00p 1,511.00p 1,511.00p 4627320
01/05/2015 1,521.00p 1,541.00p 1,504.00p 1,537.00p 2966027
30/04/2015 1,531.00p 1,536.00p 1,509.00p 1,526.00p 4626137
29/04/2015 1,560.00p 1,570.00p 1,530.00p 1,530.00p 4126090
28/04/2015 1,588.00p 1,588.00p 1,542.00p 1,556.00p 4460647
27/04/2015 1,584.00p 1,593.00p 1,559.00p 1,585.00p 3294462
24/04/2015 1,579.00p 1,603.23p 1,564.28p 1,574.00p 4608069
23/04/2015 1,587.00p 1,588.00p 1,557.00p 1,572.00p 4418311
22/04/2015 1,587.00p 1,600.00p 1,568.00p 1,596.00p 3536379
21/04/2015 1,556.00p 1,591.00p 1,551.00p 1,586.00p 4120508
20/04/2015 1,554.00p 1,558.00p 1,536.00p 1,544.00p 2772603
17/04/2015 1,568.00p 1,576.00p 1,541.00p 1,543.00p 4067331
16/04/2015 1,595.00p 1,595.00p 1,562.00p 1,571.00p 4013665
15/04/2015 1,590.00p 1,598.00p 1,582.00p 1,586.00p 2427572
14/04/2015 1,591.00p 1,601.00p 1,584.00p 1,593.00p 3084975
13/04/2015 1,609.00p 1,613.00p 1,591.00p 1,598.00p 2326405
10/04/2015 1,587.00p 1,616.00p 1,587.00p 1,611.00p 6518634
09/04/2015 1,566.00p 1,587.00p 1,566.00p 1,587.00p 2589079
08/04/2015 1,554.00p 1,564.00p 1,538.00p 1,560.00p 2703273
07/04/2015 1,545.00p 1,566.00p 1,538.00p 1,555.00p 3200638
02/04/2015 1,515.00p 1,542.00p 1,510.00p 1,539.00p 3352515
01/04/2015 1,530.00p 1,548.00p 1,510.75p 1,513.00p 5484048
31/03/2015 1,554.00p 1,567.00p 1,528.85p 1,531.00p 4774716
30/03/2015 1,563.00p 1,571.81p 1,551.00p 1,558.00p 2670327
27/03/2015 1,547.00p 1,556.00p 1,532.00p 1,540.00p 2933676
26/03/2015 1,552.00p 1,571.00p 1,521.30p 1,547.00p 3917395
25/03/2015 1,580.00p 1,589.00p 1,559.00p 1,566.00p 4026709
24/03/2015 1,573.00p 1,586.00p 1,568.75p 1,580.00p 4121743
23/03/2015 1,578.00p 1,580.00p 1,566.30p 1,573.00p 3780761
20/03/2015 1,590.00p 1,593.00p 1,578.00p 1,580.00p 7219713
19/03/2015 1,589.00p 1,592.00p 1,576.00p 1,578.00p 3780125
18/03/2015 1,565.00p 1,588.00p 1,541.00p 1,586.00p 3109241
17/03/2015 1,557.00p 1,574.00p 1,552.00p 1,555.00p 3933896
16/03/2015 1,571.00p 1,580.00p 1,554.00p 1,558.00p 4137943
13/03/2015 1,546.00p 1,569.00p 1,544.27p 1,564.00p 5522211
12/03/2015 1,525.00p 1,551.00p 1,522.00p 1,548.00p 4623575
11/03/2015 1,505.00p 1,528.00p 1,505.00p 1,520.00p 5851177
10/03/2015 1,533.00p 1,556.00p 1,503.50p 1,504.00p 5848793
09/03/2015 1,545.00p 1,569.00p 1,524.00p 1,559.00p 4574852
06/03/2015 1,531.00p 1,551.00p 1,531.00p 1,541.00p 2460593
05/03/2015 1,533.00p 1,547.00p 1,526.00p 1,535.00p 3458061
04/03/2015 1,520.00p 1,532.00p 1,509.00p 1,532.00p 2707875
03/03/2015 1,547.00p 1,564.00p 1,516.00p 1,517.00p 2717539
02/03/2015 1,537.00p 1,545.00p 1,526.00p 1,538.00p 2368319
27/02/2015 1,539.00p 1,544.00p 1,529.00p 1,535.00p 2751270
26/02/2015 1,518.00p 1,539.00p 1,506.00p 1,538.00p 2259800
25/02/2015 1,531.00p 1,543.00p 1,513.00p 1,519.00p 3405048
24/02/2015 1,542.00p 1,548.00p 1,516.00p 1,534.00p 3688545
23/02/2015 1,527.00p 1,535.00p 1,520.00p 1,532.00p 2800098
20/02/2015 1,510.00p 1,518.00p 1,501.00p 1,518.00p 3919279
19/02/2015 1,480.00p 1,510.00p 1,476.18p 1,506.00p 4618431
18/02/2015 1,457.00p 1,489.00p 1,455.04p 1,482.00p 4550230
17/02/2015 1,442.00p 1,451.00p 1,438.00p 1,451.00p 3176476
16/02/2015 1,447.00p 1,456.00p 1,435.00p 1,445.00p 2673645
13/02/2015 1,460.00p 1,468.00p 1,438.00p 1,447.00p 4526553
12/02/2015 1,457.00p 1,477.00p 1,453.64p 1,458.00p 3619378
11/02/2015 1,458.00p 1,472.36p 1,448.00p 1,451.00p 3050170
10/02/2015 1,439.00p 1,467.00p 1,439.00p 1,462.00p 3509016
09/02/2015 1,445.00p 1,447.00p 1,418.00p 1,439.00p 3488476
06/02/2015 1,456.00p 1,458.00p 1,428.30p 1,449.00p 5030423
05/02/2015 1,471.00p 1,480.00p 1,450.15p 1,459.00p 5324256
04/02/2015 1,480.00p 1,481.00p 1,461.00p 1,477.00p 3182529
03/02/2015 1,460.00p 1,478.00p 1,457.00p 1,477.00p 3012919
02/02/2015 1,475.00p 1,477.70p 1,446.00p 1,458.00p 2751449
30/01/2015 1,455.00p 1,476.00p 1,450.45p 1,466.00p 4799592
29/01/2015 1,450.00p 1,458.27p 1,437.00p 1,450.00p 3584088
28/01/2015 1,459.00p 1,461.00p 1,439.00p 1,454.00p 3845984
27/01/2015 1,465.00p 1,477.00p 1,448.00p 1,460.00p 2993145
26/01/2015 1,469.00p 1,484.00p 1,461.00p 1,471.00p 2685646
23/01/2015 1,480.00p 1,486.00p 1,461.15p 1,479.00p 4326372
22/01/2015 1,434.00p 1,483.15p 1,429.00p 1,479.00p 6648269
21/01/2015 1,417.00p 1,435.00p 1,414.00p 1,434.00p 4245380
20/01/2015 1,407.00p 1,428.00p 1,398.00p 1,420.00p 3884869
19/01/2015 1,381.00p 1,405.28p 1,379.00p 1,400.00p 3325207
16/01/2015 1,372.00p 1,387.00p 1,359.00p 1,385.00p 3499541
15/01/2015 1,384.00p 1,385.00p 1,350.00p 1,383.00p 4552719
14/01/2015 1,383.00p 1,409.00p 1,369.00p 1,376.00p 4878328
13/01/2015 1,377.00p 1,410.00p 1,376.00p 1,401.00p 3835245
12/01/2015 1,361.00p 1,387.00p 1,361.00p 1,380.00p 3196690
09/01/2015 1,355.00p 1,378.00p 1,352.00p 1,358.00p 3945020
08/01/2015 1,338.00p 1,364.00p 1,333.00p 1,361.00p 3849047
07/01/2015 1,315.00p 1,334.00p 1,307.00p 1,323.00p 4010417
06/01/2015 1,323.00p 1,337.00p 1,305.00p 1,308.00p 4044089
05/01/2015 1,339.00p 1,354.00p 1,325.00p 1,325.00p 4259770
02/01/2015 1,357.00p 1,358.00p 1,337.00p 1,342.00p 1759714
31/12/2014 1,344.00p 1,357.00p 1,342.00p 1,345.00p 569992
30/12/2014 1,358.00p 1,365.00p 1,341.64p 1,343.00p 1656159
29/12/2014 1,356.00p 1,367.00p 1,351.00p 1,365.00p 1800736
24/12/2014 1,372.00p 1,377.00p 1,352.00p 1,359.00p 434519
23/12/2014 1,351.00p 1,364.00p 1,346.00p 1,361.00p 2118956
22/12/2014 1,337.00p 1,357.00p 1,333.00p 1,342.00p 3358506
19/12/2014 1,345.00p 1,352.00p 1,320.00p 1,328.00p 6113572
18/12/2014 1,295.00p 1,302.00p 1,281.00p 1,302.00p 6546197
17/12/2014 1,299.00p 1,302.68p 1,280.00p 1,280.00p 4455350
16/12/2014 1,285.00p 1,315.00p 1,277.00p 1,313.00p 5370900
15/12/2014 1,282.00p 1,310.00p 1,271.00p 1,279.00p 5089391
12/12/2014 1,313.00p 1,316.00p 1,285.00p 1,287.00p 4148881
11/12/2014 1,326.00p 1,328.00p 1,316.00p 1,320.00p 3049979
10/12/2014 1,311.00p 1,333.00p 1,311.00p 1,326.00p 2890264
09/12/2014 1,339.00p 1,339.00p 1,308.00p 1,312.00p 4402078
08/12/2014 1,363.00p 1,367.00p 1,347.00p 1,348.00p 5544491

*Close Price adjusted for both dividends and splits