WPP (WPP) Share Price

Media Sector

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

Date Open High Low Close* Volume
03/10/2022 739.00p 751.00p 727.00p 749.40p 5994405
30/09/2022 734.60p 755.21p 733.36p 750.00p 4459207
29/09/2022 751.80p 757.20p 724.20p 731.80p 3596986
28/09/2022 747.60p 760.80p 734.60p 757.60p 2723753
27/09/2022 773.60p 784.41p 754.80p 754.80p 2525435
26/09/2022 762.00p 770.00p 757.80p 761.20p 2468186
23/09/2022 772.60p 778.80p 751.60p 759.60p 1872943
22/09/2022 763.80p 788.62p 761.40p 774.40p 2833349
21/09/2022 765.60p 781.60p 761.20p 777.00p 2645534
20/09/2022 774.40p 785.40p 770.60p 775.40p 3193940
19/09/2022 762.80p 805.00p 756.00p 767.00p 5594737
16/09/2022 762.80p 805.00p 756.00p 767.00p 5594737
15/09/2022 765.20p 778.20p 761.20p 769.20p 1984573
14/09/2022 776.20p 785.20p 756.60p 756.60p 3115937
13/09/2022 795.40p 805.00p 784.00p 784.60p 2288301
12/09/2022 772.60p 797.80p 770.60p 797.60p 2483558
09/09/2022 751.40p 775.20p 751.40p 771.20p 1986739
08/09/2022 742.20p 751.80p 739.80p 748.00p 2517710
07/09/2022 735.80p 742.40p 730.20p 742.40p 2745566
06/09/2022 732.20p 755.20p 730.45p 743.80p 3404665
05/09/2022 732.20p 735.40p 722.40p 731.00p 1447035
02/09/2022 730.20p 745.60p 723.60p 743.20p 3334796
01/09/2022 740.00p 740.20p 719.60p 725.80p 2643687
31/08/2022 744.60p 748.40p 737.00p 744.40p 6893317
30/08/2022 741.80p 755.00p 740.80p 742.80p 2723615
29/08/2022 764.40p 765.20p 743.60p 743.60p 3802977
26/08/2022 764.40p 765.20p 743.60p 743.60p 3802977
25/08/2022 766.40p 770.00p 757.80p 760.80p 1498139
24/08/2022 764.80p 766.40p 752.00p 764.00p 2101166
23/08/2022 773.80p 781.80p 765.40p 766.40p 1885238
22/08/2022 810.00p 815.20p 783.80p 783.80p 2755993
19/08/2022 813.40p 815.40p 802.60p 815.40p 2414207
18/08/2022 817.40p 835.04p 807.60p 811.00p 4921119
17/08/2022 833.20p 836.80p 819.20p 819.20p 2810014
16/08/2022 827.00p 836.00p 822.20p 833.20p 2619982
15/08/2022 816.00p 824.60p 805.00p 824.60p 2103828
12/08/2022 821.40p 822.00p 811.40p 811.80p 1591489
11/08/2022 815.80p 824.80p 793.80p 822.00p 3013432
10/08/2022 793.80p 815.00p 793.00p 815.00p 9037388
09/08/2022 820.00p 822.80p 797.60p 798.00p 2811884
08/08/2022 804.00p 821.60p 794.80p 816.80p 5180203
05/08/2022 890.00p 890.00p 812.60p 814.60p 7431554
04/08/2022 886.00p 902.20p 883.00p 892.80p 3319937
03/08/2022 878.80p 884.80p 867.80p 881.80p 1905322
02/08/2022 882.00p 882.00p 866.00p 879.20p 2093654
01/08/2022 886.60p 889.60p 873.80p 880.00p 1272617
29/07/2022 876.80p 894.20p 876.00p 883.80p 2907353
28/07/2022 873.80p 876.40p 865.00p 869.20p 1421880
27/07/2022 858.20p 878.20p 857.20p 869.60p 1922442
26/07/2022 868.20p 872.40p 852.80p 852.80p 2021863
25/07/2022 870.80p 879.00p 862.20p 870.00p 2102426
22/07/2022 861.00p 881.20p 853.20p 871.60p 3262760
21/07/2022 860.60p 877.60p 859.60p 869.80p 3702840
20/07/2022 851.00p 865.62p 843.00p 853.80p 2250404
19/07/2022 809.00p 842.00p 806.40p 835.20p 3414240
18/07/2022 809.20p 812.60p 801.00p 811.00p 2435694
15/07/2022 774.40p 800.20p 769.40p 797.40p 2345738
14/07/2022 787.60p 792.40p 769.40p 773.20p 2684672
13/07/2022 792.40p 793.67p 773.60p 787.00p 5285321
12/07/2022 784.80p 795.40p 776.40p 795.20p 4106339
11/07/2022 786.40p 789.40p 777.60p 785.20p 2425746
08/07/2022 793.20p 800.60p 783.20p 800.60p 3287317
07/07/2022 789.20p 790.00p 775.00p 784.60p 3904448
06/07/2022 774.60p 785.20p 774.40p 780.60p 3150373
05/07/2022 793.60p 801.82p 753.60p 761.60p 5473949
04/07/2022 830.20p 834.60p 805.20p 805.20p 1186763
01/07/2022 819.00p 834.00p 815.32p 823.20p 2441767
30/06/2022 809.60p 828.60p 808.20p 824.60p 3720511
29/06/2022 818.00p 830.20p 818.00p 820.00p 11824232
28/06/2022 836.00p 839.18p 821.60p 828.80p 2855170
27/06/2022 811.80p 832.20p 811.40p 827.40p 2385280
24/06/2022 785.60p 810.40p 783.60p 810.00p 2806038
23/06/2022 818.80p 821.16p 783.20p 783.20p 2960507
22/06/2022 816.60p 822.20p 808.40p 821.40p 7005510
21/06/2022 839.00p 848.20p 825.20p 828.60p 2805672
20/06/2022 814.00p 836.80p 813.81p 835.40p 1260846
17/06/2022 800.00p 821.60p 792.40p 810.00p 9316827
16/06/2022 822.40p 825.60p 796.00p 797.00p 3460432
15/06/2022 823.60p 844.77p 819.20p 826.80p 3403843
14/06/2022 846.00p 847.00p 817.40p 818.00p 4150582
13/06/2022 834.80p 842.80p 825.00p 835.40p 5215793
10/06/2022 864.40p 868.00p 840.80p 844.00p 2663971
09/06/2022 894.00p 898.36p 867.66p 871.80p 3892325
08/06/2022 921.40p 922.40p 907.60p 912.80p 2631786
07/06/2022 936.80p 945.00p 918.00p 918.00p 3491805
06/06/2022 928.20p 945.40p 928.00p 939.80p 2419222
03/06/2022 931.40p 939.40p 922.40p 922.80p 3016679
02/06/2022 931.40p 939.40p 922.40p 922.80p 3016679
01/06/2022 931.40p 939.40p 922.40p 922.80p 3016679
31/05/2022 929.60p 930.29p 915.80p 920.60p 5325175
30/05/2022 931.00p 944.40p 927.40p 933.60p 1235474
27/05/2022 919.20p 927.40p 914.91p 926.40p 1951583
26/05/2022 904.00p 924.08p 902.40p 919.20p 3424753
25/05/2022 885.20p 911.80p 876.00p 905.20p 4976931
24/05/2022 940.80p 943.86p 875.20p 875.60p 6048318
23/05/2022 946.00p 969.80p 945.00p 965.40p 4971668
20/05/2022 956.60p 976.00p 952.20p 960.60p 3037699
19/05/2022 971.20p 971.80p 940.60p 948.20p 4627175
18/05/2022 998.60p 1,011.29p 968.00p 968.00p 2951876
17/05/2022 992.00p 1,001.50p 987.60p 997.00p 1833627
16/05/2022 978.40p 989.40p 971.40p 985.80p 2317755
13/05/2022 970.20p 985.40p 966.20p 984.60p 3096523
12/05/2022 944.60p 963.80p 939.40p 959.20p 3935192
11/05/2022 958.60p 970.40p 946.60p 960.40p 3910046
10/05/2022 967.80p 970.60p 949.20p 950.40p 2172421
09/05/2022 972.40p 976.40p 951.00p 952.20p 2621057
06/05/2022 1,005.50p 1,005.50p 966.60p 970.80p 3694320
05/05/2022 1,033.00p 1,037.50p 1,007.50p 1,009.50p 2319714
04/05/2022 1,017.50p 1,024.00p 1,010.50p 1,012.50p 2557722
03/05/2022 1,004.00p 1,021.00p 992.60p 1,014.50p 5052144
02/05/2022 997.80p 1,015.00p 993.40p 1,005.00p 3155294
29/04/2022 997.80p 1,015.00p 993.40p 1,005.00p 3155294
28/04/2022 986.20p 992.20p 978.80p 992.20p 5449025
27/04/2022 1,025.00p 1,025.00p 976.00p 976.40p 5555413
26/04/2022 1,012.50p 1,014.32p 990.00p 990.00p 3817190
25/04/2022 992.40p 1,015.00p 990.60p 1,000.50p 3522047
22/04/2022 1,021.50p 1,022.00p 1,009.50p 1,011.50p 2969187
21/04/2022 1,005.00p 1,037.50p 997.20p 1,025.50p 4721067
20/04/2022 982.60p 1,005.50p 974.00p 1,004.00p 3702066
19/04/2022 979.00p 981.80p 963.40p 977.80p 2974425
18/04/2022 977.40p 983.00p 961.40p 978.00p 3829200
15/04/2022 977.40p 983.00p 961.40p 978.00p 3829200
14/04/2022 977.40p 983.00p 961.40p 978.00p 3829200
13/04/2022 962.80p 985.40p 962.80p 976.40p 3287292
12/04/2022 963.20p 979.00p 957.60p 971.80p 2437712
11/04/2022 968.80p 982.60p 964.40p 973.20p 4223548
08/04/2022 967.00p 996.20p 967.00p 989.20p 2157888
07/04/2022 997.20p 1,001.00p 979.85p 982.80p 2872225
06/04/2022 999.60p 1,001.50p 978.80p 987.20p 4285298
05/04/2022 1,007.50p 1,010.00p 989.60p 998.00p 4526072
04/04/2022 1,007.50p 1,014.00p 987.20p 1,001.00p 3837426
01/04/2022 1,007.50p 1,018.50p 991.40p 1,006.00p 2754187
31/03/2022 1,064.50p 1,066.50p 1,002.99p 1,003.00p 4538222
30/03/2022 1,069.50p 1,069.50p 1,044.50p 1,053.00p 3394101
29/03/2022 1,056.50p 1,095.50p 1,048.50p 1,073.50p 3684308
28/03/2022 1,043.00p 1,066.00p 1,036.00p 1,046.50p 3806285
25/03/2022 1,024.50p 1,042.00p 1,013.00p 1,039.50p 2451801
24/03/2022 1,036.00p 1,036.00p 1,011.00p 1,021.50p 3536910
23/03/2022 1,082.00p 1,082.00p 1,031.00p 1,031.00p 3012028
22/03/2022 1,085.50p 1,088.00p 1,067.50p 1,072.00p 2587243
21/03/2022 1,068.00p 1,091.00p 1,067.00p 1,078.50p 3857364
18/03/2022 1,055.50p 1,068.00p 1,041.00p 1,068.00p 10283365
17/03/2022 1,055.50p 1,065.00p 1,036.00p 1,060.50p 3669167
16/03/2022 1,034.50p 1,056.00p 1,029.00p 1,050.50p 4147870
15/03/2022 986.20p 1,009.50p 977.40p 1,007.00p 5106100
14/03/2022 1,009.50p 1,022.00p 997.40p 1,000.00p 4851849
11/03/2022 993.80p 1,036.00p 984.40p 1,005.00p 7359926
10/03/2022 997.40p 1,008.00p 979.60p 993.20p 6125994
09/03/2022 979.00p 1,001.50p 968.80p 998.00p 5905849
08/03/2022 900.20p 968.60p 894.60p 947.80p 6276484
07/03/2022 893.40p 943.80p 868.80p 919.00p 6254094
04/03/2022 950.20p 952.80p 907.80p 938.20p 6665390
03/03/2022 1,020.00p 1,020.50p 961.31p 962.60p 4735298
02/03/2022 992.80p 1,026.00p 989.60p 1,023.50p 3541470
01/03/2022 1,059.50p 1,071.00p 1,002.78p 1,004.50p 4485452
28/02/2022 1,060.50p 1,066.00p 1,028.00p 1,057.50p 7402103
25/02/2022 1,036.50p 1,107.00p 1,030.00p 1,084.50p 5707851
24/02/2022 1,104.00p 1,120.60p 1,025.00p 1,034.00p 6440585
23/02/2022 1,175.00p 1,202.00p 1,173.00p 1,176.50p 2879719
22/02/2022 1,155.00p 1,179.00p 1,152.00p 1,174.50p 3070396
21/02/2022 1,194.00p 1,196.50p 1,176.00p 1,181.50p 1797269
18/02/2022 1,190.50p 1,197.50p 1,182.00p 1,184.00p 1839014
17/02/2022 1,212.00p 1,217.50p 1,184.50p 1,192.50p 2072584
16/02/2022 1,214.50p 1,221.50p 1,206.00p 1,212.50p 2665580
15/02/2022 1,195.00p 1,220.00p 1,189.50p 1,217.00p 2084063
14/02/2022 1,192.50p 1,201.14p 1,181.00p 1,193.50p 2169373
11/02/2022 1,216.00p 1,226.00p 1,213.50p 1,214.00p 4470674
10/02/2022 1,221.50p 1,231.50p 1,213.50p 1,224.00p 3500577
09/02/2022 1,200.00p 1,220.00p 1,192.00p 1,216.00p 3529840
08/02/2022 1,168.00p 1,185.50p 1,164.00p 1,183.50p 2137469
07/02/2022 1,187.00p 1,188.50p 1,160.85p 1,172.00p 2593611
04/02/2022 1,172.50p 1,192.50p 1,170.00p 1,183.50p 3242580
03/02/2022 1,178.00p 1,188.00p 1,156.00p 1,161.50p 5092598
02/02/2022 1,168.50p 1,180.50p 1,165.00p 1,178.50p 2635230
01/02/2022 1,159.00p 1,168.13p 1,158.00p 1,161.00p 3464530
31/01/2022 1,160.50p 1,160.50p 1,142.00p 1,151.50p 3545272
28/01/2022 1,143.50p 1,145.50p 1,122.00p 1,145.50p 5341949
27/01/2022 1,123.00p 1,155.50p 1,117.00p 1,143.50p 6272494
26/01/2022 1,145.00p 1,172.00p 1,144.00p 1,157.50p 4246800
25/01/2022 1,146.50p 1,152.00p 1,116.50p 1,134.00p 5391834
24/01/2022 1,180.00p 1,188.50p 1,144.00p 1,144.00p 5039872
21/01/2022 1,191.00p 1,197.00p 1,179.50p 1,190.50p 2655078
20/01/2022 1,213.50p 1,220.00p 1,194.50p 1,205.50p 2701244
19/01/2022 1,188.50p 1,207.50p 1,188.00p 1,206.00p 3227846
18/01/2022 1,210.00p 1,212.00p 1,196.50p 1,198.50p 2873834
17/01/2022 1,194.50p 1,221.50p 1,192.00p 1,217.50p 1800687
14/01/2022 1,179.50p 1,198.50p 1,177.82p 1,188.50p 2135748
13/01/2022 1,177.50p 1,193.00p 1,177.50p 1,187.50p 2275656
12/01/2022 1,177.00p 1,183.00p 1,166.00p 1,183.00p 2621127
10/01/2022 1,167.50p 1,173.50p 1,149.50p 1,155.00p 2630149
07/01/2022 1,166.00p 1,170.65p 1,146.00p 1,166.50p 3695088
06/01/2022 1,134.50p 1,179.00p 1,134.50p 1,164.50p 3899102
05/01/2022 1,139.00p 1,161.00p 1,136.50p 1,160.00p 2845443
04/01/2022 1,127.00p 1,150.50p 1,126.90p 1,146.00p 3921874
03/01/2022 1,119.00p 1,127.50p 1,115.00p 1,119.50p 830666
31/12/2021 1,119.00p 1,127.50p 1,115.00p 1,119.50p 818670
30/12/2021 1,128.00p 1,135.05p 1,127.00p 1,129.50p 1207937
29/12/2021 1,124.50p 1,142.50p 1,124.50p 1,129.00p 1885952
28/12/2021 1,126.00p 1,129.00p 1,114.50p 1,120.00p 802373
27/12/2021 1,126.00p 1,129.00p 1,114.50p 1,120.00p 802373

*Close Price adjusted for both dividends and splits