WPP (WPP) Share Price

Media Sector

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

Date Open High Low Close* Volume
24/12/2021 1,126.00p 1,129.00p 1,114.50p 1,120.00p 802373
23/12/2021 1,112.50p 1,118.00p 1,108.50p 1,113.00p 2705185
22/12/2021 1,102.50p 1,111.00p 1,100.00p 1,108.50p 2412178
21/12/2021 1,095.50p 1,102.50p 1,087.38p 1,100.00p 1689343
20/12/2021 1,069.50p 1,090.00p 1,062.50p 1,087.00p 2101650
17/12/2021 1,080.50p 1,095.50p 1,080.00p 1,091.00p 5219617
16/12/2021 1,093.00p 1,093.00p 1,083.00p 1,088.50p 7190918
15/12/2021 1,094.50p 1,098.00p 1,068.00p 1,072.00p 1906131
14/12/2021 1,098.00p 1,101.26p 1,089.00p 1,092.00p 1661481
13/12/2021 1,108.00p 1,119.00p 1,093.50p 1,093.50p 2460746
10/12/2021 1,094.00p 1,105.00p 1,091.85p 1,095.00p 1834423
09/12/2021 1,106.50p 1,116.17p 1,102.00p 1,102.50p 2128404
08/12/2021 1,092.00p 1,108.00p 1,089.25p 1,103.00p 2730781
07/12/2021 1,087.00p 1,104.50p 1,079.50p 1,095.00p 2682924
06/12/2021 1,071.50p 1,082.50p 1,061.75p 1,081.50p 5156239
03/12/2021 1,070.50p 1,079.00p 1,063.50p 1,065.00p 2901820
02/12/2021 1,057.00p 1,063.50p 1,045.00p 1,057.50p 1973449
01/12/2021 1,047.00p 1,073.00p 1,042.00p 1,072.50p 3040716
30/11/2021 1,057.50p 1,058.06p 1,036.50p 1,042.00p 7767976
29/11/2021 1,066.50p 1,080.00p 1,060.50p 1,060.50p 3059273
26/11/2021 1,067.50p 1,082.50p 1,051.50p 1,053.50p 2980280
25/11/2021 1,101.50p 1,120.50p 1,101.50p 1,115.50p 1358196
24/11/2021 1,105.50p 1,118.00p 1,097.50p 1,106.50p 2114244
23/11/2021 1,096.50p 1,115.50p 1,096.50p 1,104.50p 2131252
22/11/2021 1,102.50p 1,111.00p 1,096.50p 1,108.50p 2411158
19/11/2021 1,114.50p 1,116.50p 1,091.50p 1,101.50p 2934225
18/11/2021 1,112.50p 1,121.00p 1,109.00p 1,112.00p 1951334
17/11/2021 1,102.00p 1,120.00p 1,098.50p 1,112.50p 3099775
16/11/2021 1,095.50p 1,109.50p 1,093.00p 1,102.50p 5038552
15/11/2021 1,099.50p 1,107.55p 1,094.50p 1,096.50p 2297291
12/11/2021 1,107.50p 1,116.50p 1,104.50p 1,109.00p 3560085
11/11/2021 1,105.00p 1,116.50p 1,104.00p 1,109.00p 2134517
10/11/2021 1,091.50p 1,108.72p 1,086.50p 1,107.00p 4769142
09/11/2021 1,073.00p 1,099.00p 1,072.50p 1,095.00p 3174599
08/11/2021 1,072.50p 1,081.00p 1,069.00p 1,077.00p 1844468
05/11/2021 1,055.50p 1,090.00p 1,055.00p 1,072.50p 2466773
04/11/2021 1,072.50p 1,073.00p 1,054.78p 1,060.00p 2554677
03/11/2021 1,054.50p 1,067.00p 1,050.00p 1,067.00p 2140681
02/11/2021 1,059.00p 1,059.50p 1,046.50p 1,049.50p 5844458
01/11/2021 1,060.00p 1,065.00p 1,050.50p 1,062.50p 2666344
29/10/2021 1,054.00p 1,067.00p 1,044.38p 1,056.00p 3382502
28/10/2021 999.00p 1,051.25p 991.80p 1,044.00p 5848786
27/10/2021 956.80p 969.00p 952.98p 966.20p 2796691
26/10/2021 944.20p 956.80p 940.00p 953.20p 2229302
25/10/2021 954.40p 955.62p 941.40p 943.40p 1906680
22/10/2021 967.00p 971.40p 953.40p 953.40p 2476543
21/10/2021 971.80p 984.60p 964.40p 964.40p 2485073
20/10/2021 989.80p 993.34p 973.00p 978.80p 2541824
19/10/2021 988.00p 996.80p 981.00p 991.80p 1803289
18/10/2021 983.60p 990.40p 977.00p 984.00p 1437475
15/10/2021 991.00p 1,001.50p 984.20p 990.20p 1792021
14/10/2021 981.60p 990.60p 975.00p 986.20p 2038210
13/10/2021 972.40p 985.60p 968.80p 981.00p 1945656
12/10/2021 973.00p 985.40p 970.60p 983.20p 2197695
11/10/2021 977.20p 984.64p 967.40p 983.00p 1724795
08/10/2021 987.40p 991.80p 979.00p 982.20p 2364066
07/10/2021 997.00p 999.40p 980.00p 981.00p 2443332
06/10/2021 990.80p 997.20p 973.80p 983.60p 2782532
05/10/2021 985.60p 1,005.50p 985.60p 1,003.50p 1631879
04/10/2021 994.20p 996.60p 983.40p 983.60p 2076424
01/10/2021 981.00p 998.80p 975.60p 994.00p 2948866
30/09/2021 1,005.50p 1,016.00p 996.80p 1,000.50p 3050335
29/09/2021 984.80p 1,003.00p 984.80p 1,001.50p 2467893
28/09/2021 998.40p 1,000.50p 979.40p 985.60p 2036927
27/09/2021 999.80p 1,007.50p 991.60p 999.40p 2043002
24/09/2021 997.00p 998.80p 988.00p 991.00p 1565873
23/09/2021 1,000.00p 1,006.50p 994.00p 997.00p 1659957
22/09/2021 981.40p 998.40p 981.40p 995.40p 2581123
21/09/2021 957.20p 980.60p 957.20p 971.00p 2495462
20/09/2021 952.20p 955.80p 941.40p 953.00p 2471703
17/09/2021 979.00p 982.60p 962.80p 962.80p 5412733
16/09/2021 968.00p 981.02p 965.20p 971.20p 2213221
15/09/2021 966.80p 976.40p 962.40p 963.40p 3651414
14/09/2021 975.00p 983.20p 961.80p 965.40p 3559880
13/09/2021 977.40p 982.40p 972.40p 979.20p 1420049
10/09/2021 982.80p 986.80p 972.00p 973.40p 1355182
09/09/2021 971.40p 982.80p 963.00p 977.60p 2488812
08/09/2021 988.20p 993.80p 972.60p 981.40p 1650556
07/09/2021 1,004.50p 1,005.13p 992.80p 995.20p 1736609
06/09/2021 995.20p 1,012.50p 991.94p 1,005.50p 1127747
03/09/2021 998.00p 1,005.00p 990.40p 990.40p 1267153
02/09/2021 988.40p 1,001.50p 987.20p 998.40p 1406390
01/09/2021 991.80p 1,002.50p 986.80p 992.00p 1753620
31/08/2021 985.60p 987.20p 973.00p 983.60p 3820469
30/08/2021 975.60p 980.60p 967.70p 980.60p 1986073
27/08/2021 975.60p 980.60p 967.70p 980.60p 1986073
26/08/2021 979.40p 989.20p 977.00p 977.00p 1546151
25/08/2021 982.00p 986.60p 970.00p 985.00p 1933763
24/08/2021 980.00p 987.60p 973.80p 982.00p 1950340
23/08/2021 977.40p 981.40p 968.80p 974.60p 1993453
20/08/2021 965.80p 973.20p 954.60p 972.40p 1823814
19/08/2021 972.80p 977.00p 963.20p 965.60p 2395996
18/08/2021 990.00p 991.60p 982.80p 989.40p 1500407
17/08/2021 982.80p 993.40p 979.00p 988.20p 2013581
16/08/2021 988.80p 995.40p 986.20p 990.20p 1814172
13/08/2021 995.00p 1,004.50p 993.60p 996.60p 1905005
12/08/2021 989.80p 1,000.50p 988.20p 990.80p 1484486
11/08/2021 987.00p 994.64p 980.40p 989.00p 1468516
10/08/2021 968.20p 993.00p 967.00p 987.60p 2292510
09/08/2021 968.20p 973.80p 964.00p 968.00p 2172886
06/08/2021 966.60p 974.20p 958.80p 970.80p 2133830
05/08/2021 940.40p 976.00p 940.40p 966.80p 2834775
04/08/2021 946.40p 954.20p 937.80p 941.00p 1797635
03/08/2021 935.40p 942.80p 932.20p 939.80p 1755172
02/08/2021 935.40p 946.60p 932.00p 935.00p 1418863
30/07/2021 929.00p 937.00p 928.20p 930.00p 2403767
29/07/2021 937.00p 948.00p 931.40p 944.60p 3109176
28/07/2021 939.60p 943.00p 927.60p 933.00p 1978146
27/07/2021 952.20p 952.20p 939.00p 942.00p 1396092
26/07/2021 948.40p 959.40p 943.40p 955.40p 1425699
23/07/2021 958.00p 958.20p 942.60p 952.00p 1737988
22/07/2021 963.60p 971.60p 949.60p 951.20p 1454150
21/07/2021 933.00p 961.09p 931.40p 955.20p 2212312
20/07/2021 918.20p 938.60p 915.40p 927.60p 3690332
19/07/2021 935.20p 937.00p 903.20p 909.80p 1829606
16/07/2021 956.40p 960.20p 941.20p 948.20p 1858987
15/07/2021 965.60p 971.40p 947.40p 950.60p 1310510
14/07/2021 967.60p 979.60p 965.60p 970.20p 1447206
13/07/2021 971.20p 984.40p 969.60p 972.80p 1133141
12/07/2021 966.80p 970.00p 956.80p 967.00p 1286434
09/07/2021 953.00p 972.60p 951.80p 967.60p 1980495
08/07/2021 974.80p 974.80p 944.60p 950.40p 2132967
07/07/2021 984.00p 995.00p 977.60p 982.40p 1515197
06/07/2021 992.20p 995.00p 977.80p 982.00p 1505311
05/07/2021 1,000.50p 1,001.50p 986.60p 994.40p 960405
02/07/2021 1,000.00p 1,012.00p 995.80p 1,001.50p 1449425
01/07/2021 982.40p 998.80p 980.00p 997.60p 2319236
30/06/2021 983.40p 994.40p 967.80p 974.20p 3292214
29/06/2021 983.60p 997.40p 982.00p 984.60p 1043113
28/06/2021 995.40p 1,003.00p 982.00p 982.00p 1295368
25/06/2021 1,000.00p 1,003.00p 992.00p 1,002.50p 3143301
24/06/2021 986.40p 993.88p 976.20p 979.60p 2731010
23/06/2021 982.60p 989.60p 978.40p 980.40p 1944912
22/06/2021 986.80p 989.80p 975.60p 982.80p 1548281
21/06/2021 968.60p 987.20p 962.20p 982.80p 1800350
18/06/2021 1,007.50p 1,020.33p 976.00p 977.20p 4075448
17/06/2021 1,014.50p 1,022.00p 1,005.50p 1,007.50p 1888753
16/06/2021 1,012.50p 1,019.50p 1,008.81p 1,017.50p 4567184
15/06/2021 1,010.50p 1,015.50p 1,003.00p 1,009.00p 2887296
14/06/2021 1,001.00p 1,015.50p 998.60p 1,002.00p 1763702
11/06/2021 982.60p 999.76p 982.60p 995.40p 1639336
10/06/2021 993.60p 1,000.50p 982.20p 982.20p 1655017
09/06/2021 1,006.50p 1,012.00p 995.40p 1,004.50p 1839722
08/06/2021 1,014.00p 1,020.00p 1,009.50p 1,011.50p 1883571
07/06/2021 999.40p 1,021.00p 998.80p 1,014.00p 1707387
04/06/2021 995.40p 1,002.50p 993.57p 997.40p 1359816
03/06/2021 997.00p 1,004.00p 987.40p 995.40p 2769942
02/06/2021 1,007.00p 1,016.50p 999.60p 1,008.00p 2177887
01/06/2021 978.00p 1,016.50p 975.00p 1,010.50p 3599291
31/05/2021 974.20p 985.40p 973.40p 974.00p 2480352
28/05/2021 974.20p 985.40p 973.40p 974.00p 2480352
27/05/2021 978.80p 993.60p 969.40p 969.40p 9142955
26/05/2021 976.80p 985.80p 976.40p 980.80p 1639176
25/05/2021 986.20p 993.00p 981.40p 981.40p 1825802
24/05/2021 977.20p 989.00p 974.17p 988.00p 1412438
21/05/2021 975.00p 981.62p 968.60p 974.40p 2334434
20/05/2021 974.80p 979.40p 968.60p 976.80p 2142708
19/05/2021 970.00p 972.34p 951.20p 963.80p 1840711
18/05/2021 983.60p 985.00p 975.20p 980.00p 1675386
17/05/2021 979.00p 987.80p 969.40p 971.60p 1403254
14/05/2021 971.60p 985.80p 967.80p 981.80p 1462601
13/05/2021 950.00p 956.00p 940.08p 962.00p 1746981
12/05/2021 957.00p 970.20p 955.80p 967.40p 1368482
11/05/2021 973.40p 982.20p 951.60p 957.80p 2231327
10/05/2021 989.00p 993.80p 980.40p 991.40p 1606327
07/05/2021 983.00p 990.00p 977.80p 989.80p 1609100
06/05/2021 997.60p 998.40p 969.20p 976.20p 3049496
05/05/2021 968.40p 1,001.50p 967.17p 998.00p 2671353
04/05/2021 986.80p 993.45p 968.00p 971.80p 2626566
03/05/2021 982.40p 994.20p 974.20p 975.60p 2595402
30/04/2021 982.40p 994.20p 974.20p 975.60p 2595402
29/04/2021 998.00p 1,000.00p 980.80p 981.40p 2238047
28/04/2021 961.00p 995.00p 961.00p 991.60p 3977982
27/04/2021 964.80p 970.40p 943.00p 951.00p 3018324
26/04/2021 966.60p 973.80p 959.60p 967.60p 2145032
23/04/2021 946.20p 967.80p 946.20p 967.80p 2352017
22/04/2021 958.00p 958.00p 940.00p 952.40p 1680394
21/04/2021 946.20p 956.00p 942.20p 947.00p 2892785
20/04/2021 975.20p 975.20p 941.40p 941.80p 3504310
19/04/2021 975.40p 983.63p 971.80p 975.20p 2451281
16/04/2021 970.20p 985.00p 966.20p 978.00p 2571060
15/04/2021 971.00p 976.20p 957.00p 967.40p 2856555
14/04/2021 949.20p 968.20p 942.60p 962.80p 1896858
13/04/2021 936.60p 954.20p 936.60p 951.20p 2593855
12/04/2021 941.00p 948.40p 932.00p 939.60p 2936966
09/04/2021 947.60p 953.80p 942.00p 943.60p 2018300
08/04/2021 948.00p 953.20p 940.20p 950.20p 3843050
07/04/2021 947.00p 954.80p 943.80p 947.00p 2259287
06/04/2021 943.80p 951.60p 932.20p 942.20p 2085075
02/04/2021 926.60p 937.80p 921.20p 934.00p 1619186
01/04/2021 926.60p 937.80p 921.20p 934.00p 1619186
31/03/2021 941.80p 947.80p 920.60p 920.60p 4108291
30/03/2021 937.20p 950.29p 932.00p 947.40p 3089311
29/03/2021 925.40p 934.00p 919.80p 930.40p 2534727
26/03/2021 931.80p 936.80p 925.80p 930.00p 1851851
25/03/2021 920.00p 930.05p 909.90p 924.20p 3288737
24/03/2021 906.40p 931.60p 903.80p 929.40p 2305805
23/03/2021 914.40p 926.20p 908.60p 914.80p 2499284
22/03/2021 928.40p 937.40p 915.80p 922.20p 2396111
19/03/2021 931.80p 939.00p 911.60p 935.60p 8912605

*Close Price adjusted for both dividends and splits