WPP (WPP) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
21/02/2025 752.00p 761.80p 751.40p 753.60p 2243994
20/02/2025 765.00p 767.20p 748.80p 753.00p 2420851
19/02/2025 772.60p 775.20p 762.40p 765.60p 1505259
18/02/2025 773.40p 782.17p 769.99p 772.00p 1222364
17/02/2025 767.40p 776.80p 766.00p 775.20p 762779
14/02/2025 781.00p 781.20p 772.40p 772.40p 2884184
13/02/2025 785.40p 798.20p 777.80p 780.40p 1679128
12/02/2025 787.40p 792.20p 770.82p 778.00p 2726752
11/02/2025 787.40p 788.68p 780.80p 785.80p 2035049
10/02/2025 786.60p 790.80p 784.80p 787.80p 930805
07/02/2025 787.60p 789.80p 780.80p 784.40p 1827349
06/02/2025 782.80p 791.00p 779.80p 787.80p 1473967
05/02/2025 767.60p 778.40p 765.80p 778.40p 2002580
04/02/2025 768.40p 773.00p 756.60p 768.40p 2118988
03/02/2025 757.40p 769.89p 757.40p 767.00p 2316246
31/01/2025 776.00p 777.20p 770.00p 773.40p 2105104
30/01/2025 760.20p 776.60p 756.80p 776.60p 2755802
29/01/2025 753.80p 759.40p 750.00p 759.40p 2228346
28/01/2025 744.00p 759.40p 740.00p 756.40p 2266596
27/01/2025 734.00p 744.11p 726.60p 741.80p 1908865
24/01/2025 744.00p 749.80p 732.60p 739.80p 2330836
23/01/2025 733.60p 738.40p 725.40p 726.80p 3375891
22/01/2025 745.20p 752.40p 736.20p 738.00p 2012898
21/01/2025 745.60p 748.20p 741.20p 745.80p 2021994
20/01/2025 741.80p 746.40p 735.80p 744.40p 2849753
17/01/2025 737.40p 753.20p 735.40p 746.60p 4485332
16/01/2025 728.60p 732.00p 718.40p 731.20p 2314653
15/01/2025 722.00p 732.80p 721.80p 727.80p 4951818
14/01/2025 723.20p 732.00p 721.00p 726.60p 2964451
13/01/2025 723.60p 728.80p 720.20p 721.80p 2318102
10/01/2025 731.60p 748.40p 726.40p 728.00p 5215160
09/01/2025 743.80p 744.00p 731.80p 732.00p 4184760
08/01/2025 744.60p 761.20p 743.40p 747.80p 3558903
07/01/2025 786.80p 786.80p 754.20p 758.00p 3703285
06/01/2025 807.60p 808.60p 780.80p 790.40p 4006420
03/01/2025 829.20p 833.20p 814.00p 814.00p 1829241
02/01/2025 830.20p 836.40p 824.60p 830.60p 1263089
31/12/2024 819.20p 829.80p 819.00p 827.40p 508506
30/12/2024 824.00p 827.60p 819.00p 820.00p 1464828
27/12/2024 830.20p 835.20p 826.40p 828.20p 873091
24/12/2024 830.20p 835.00p 829.60p 831.20p 418666
23/12/2024 829.20p 831.00p 819.20p 829.20p 3987664
20/12/2024 838.40p 839.00p 829.20p 833.20p 7717121
19/12/2024 843.20p 847.00p 835.40p 841.40p 11200417
18/12/2024 859.00p 861.00p 849.40p 854.20p 3614331
17/12/2024 874.40p 875.40p 856.00p 856.40p 2044625
16/12/2024 890.00p 890.40p 877.40p 879.80p 2184908
13/12/2024 886.60p 893.60p 886.60p 893.60p 2711196
12/12/2024 881.20p 890.60p 878.80p 887.20p 1259845
11/12/2024 876.00p 882.60p 873.20p 881.80p 3850468
10/12/2024 884.40p 884.60p 876.48p 879.00p 1534940
09/12/2024 893.60p 903.00p 885.20p 891.60p 2861951
06/12/2024 860.20p 869.80p 857.80p 867.60p 1802081
05/12/2024 861.60p 866.40p 847.20p 860.60p 1923803
04/12/2024 866.80p 871.80p 854.80p 864.40p 2730870
03/12/2024 867.00p 878.40p 866.40p 867.20p 1983944
02/12/2024 860.60p 869.28p 857.00p 867.00p 2028323
29/11/2024 858.60p 868.80p 856.00p 859.20p 1973530
28/11/2024 844.40p 865.80p 844.40p 860.40p 1915314
27/11/2024 857.60p 859.60p 835.60p 852.20p 4237155
26/11/2024 844.60p 853.40p 840.40p 853.40p 6370705
25/11/2024 840.00p 849.00p 833.00p 842.60p 11135745
22/11/2024 822.60p 833.40p 812.80p 833.20p 2834696
21/11/2024 814.40p 817.40p 807.00p 815.20p 2228649
20/11/2024 818.00p 819.60p 806.80p 810.00p 2043539
19/11/2024 817.40p 825.40p 808.40p 815.60p 2195164
18/11/2024 821.00p 823.00p 812.40p 817.80p 1927635
15/11/2024 835.20p 844.60p 805.20p 823.20p 3685674
14/11/2024 827.60p 841.60p 823.80p 839.00p 3044195
13/11/2024 826.60p 832.80p 817.20p 822.20p 2022747
12/11/2024 842.00p 845.40p 827.80p 827.80p 2523833
11/11/2024 851.00p 856.40p 849.40p 851.60p 1258553
08/11/2024 853.20p 853.40p 836.20p 846.20p 2316699
07/11/2024 861.00p 863.20p 853.00p 853.00p 1471925

*Close Price adjusted for both dividends and splits