WPP (WPP) Share Price

Media Sector

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

Date Open High Low Close* Volume
23/08/2019 960.80p 971.80p 952.20p 952.20p 1769610
22/08/2019 952.00p 964.20p 949.60p 960.40p 2054433
21/08/2019 943.00p 962.60p 943.00p 956.20p 1429692
20/08/2019 956.60p 967.40p 940.00p 942.60p 2199220
19/08/2019 959.40p 964.80p 955.10p 959.20p 3028937
16/08/2019 943.00p 954.80p 930.20p 952.60p 2464234
15/08/2019 953.00p 960.40p 929.80p 937.00p 2830495
14/08/2019 970.80p 977.20p 947.80p 955.00p 2537412
13/08/2019 966.60p 986.00p 961.20p 976.00p 3189760
12/08/2019 988.40p 994.20p 966.20p 971.00p 3230014
09/08/2019 995.00p 1,007.00p 967.39p 981.00p 6060160
08/08/2019 916.60p 921.00p 907.60p 915.00p 2683678
07/08/2019 905.00p 916.60p 897.60p 912.20p 2932355
06/08/2019 899.80p 917.00p 899.80p 904.60p 2738305
05/08/2019 928.80p 928.80p 903.00p 910.60p 3668073
02/08/2019 962.20p 963.40p 932.60p 937.20p 3865772
01/08/2019 966.00p 987.60p 966.00p 975.60p 1833038
31/07/2019 972.60p 983.80p 970.40p 970.40p 2396259
30/07/2019 973.00p 982.85p 969.80p 976.00p 2860532
29/07/2019 956.80p 978.40p 956.00p 973.00p 2238936
26/07/2019 948.40p 958.20p 946.60p 958.20p 1787077
25/07/2019 944.20p 950.60p 938.20p 946.60p 3432931
24/07/2019 929.00p 940.00p 923.40p 936.60p 2326776
23/07/2019 931.20p 936.60p 926.00p 926.00p 2372402
22/07/2019 917.20p 925.80p 911.20p 924.60p 2664293
19/07/2019 929.00p 930.20p 904.00p 916.80p 5164904
18/07/2019 941.80p 942.79p 933.40p 937.80p 2221998
17/07/2019 961.20p 961.20p 939.40p 942.20p 2567955
16/07/2019 958.80p 961.00p 952.00p 960.00p 5426752
15/07/2019 958.40p 964.00p 948.78p 955.60p 3072481
12/07/2019 955.20p 965.60p 954.20p 961.40p 2749050
11/07/2019 963.60p 966.80p 955.00p 955.20p 2831133
10/07/2019 976.00p 977.20p 953.80p 961.00p 4468101
09/07/2019 981.40p 983.80p 970.60p 980.60p 2897040
08/07/2019 992.60p 996.20p 981.80p 982.20p 2704604
05/07/2019 993.40p 998.60p 988.40p 992.60p 2897744
04/07/2019 991.00p 1,001.73p 991.00p 992.00p 1348921
03/07/2019 991.80p 1,010.00p 986.60p 994.40p 3476489
02/07/2019 1,013.00p 1,017.00p 984.80p 990.00p 4347429
01/07/2019 998.80p 1,017.14p 994.40p 1,012.00p 3876472
28/06/2019 977.00p 991.60p 974.00p 990.20p 2447991
27/06/2019 980.20p 983.20p 971.76p 979.00p 1926937
26/06/2019 971.00p 978.20p 965.40p 977.20p 2242043
25/06/2019 966.00p 974.80p 962.60p 972.00p 2876515
24/06/2019 969.60p 976.80p 960.80p 968.60p 2706819
21/06/2019 985.40p 991.40p 969.00p 972.40p 4948857
20/06/2019 991.20p 999.40p 984.60p 984.60p 2484813
19/06/2019 986.00p 990.40p 979.40p 989.40p 3718271
18/06/2019 970.60p 988.80p 965.80p 987.00p 3872590
17/06/2019 959.80p 979.20p 955.40p 973.80p 2909448
14/06/2019 957.40p 964.80p 955.00p 960.40p 2823223
13/06/2019 965.00p 969.00p 957.60p 957.60p 3224265
12/06/2019 997.60p 1,005.00p 994.95p 1,001.50p 2228282
11/06/2019 996.40p 1,003.00p 994.00p 1,003.00p 2518331
10/06/2019 981.60p 999.60p 981.60p 998.40p 1737594
07/06/2019 972.20p 993.40p 970.80p 988.40p 3094404
06/06/2019 967.80p 974.20p 963.00p 970.80p 2190087
05/06/2019 973.20p 974.00p 962.33p 967.00p 1963384
04/06/2019 955.20p 974.60p 951.60p 969.60p 3008692
03/06/2019 937.00p 960.80p 933.00p 960.80p 3511422
31/05/2019 947.20p 949.80p 935.00p 941.20p 2930892
30/05/2019 951.00p 958.20p 949.20p 957.80p 2421227
29/05/2019 954.80p 957.40p 943.00p 948.40p 2319307
28/05/2019 942.80p 962.20p 940.20p 962.20p 4718092
24/05/2019 951.40p 960.60p 948.80p 951.40p 2427188
23/05/2019 961.40p 964.80p 937.80p 947.00p 2944340
22/05/2019 955.40p 973.20p 955.00p 966.40p 3580501
21/05/2019 959.80p 962.00p 948.20p 957.80p 2915265
20/05/2019 961.40p 971.20p 950.80p 952.20p 2410132
17/05/2019 966.40p 966.60p 950.40p 962.80p 1937668
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

*Close Price adjusted for both dividends and splits