WPP (WPP) Share Price

Media Sector

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

Date Open High Low Close* Volume
07/11/2018 885.60p 895.80p 881.60p 890.20p 2084140
06/11/2018 894.00p 897.20p 864.80p 881.00p 3686774
05/11/2018 886.40p 908.60p 886.20p 893.80p 4886712
02/11/2018 900.00p 929.00p 894.00p 913.80p 3687518
01/11/2018 883.00p 918.20p 877.40p 893.00p 3160673
31/10/2018 890.60p 904.60p 884.60p 888.60p 5157157
30/10/2018 872.60p 895.58p 867.40p 879.80p 3875154
29/10/2018 870.20p 876.40p 835.31p 869.20p 5489174
26/10/2018 887.40p 896.60p 860.00p 874.00p 6806784
25/10/2018 880.00p 910.80p 818.00p 910.80p 20893146
24/10/2018 1,048.50p 1,060.50p 1,043.00p 1,056.00p 6215067
23/10/2018 1,038.00p 1,050.00p 1,029.50p 1,041.50p 6335878
22/10/2018 1,036.50p 1,053.00p 1,030.50p 1,043.00p 4520166
19/10/2018 1,032.50p 1,036.50p 1,015.90p 1,033.50p 13555134
18/10/2018 1,035.00p 1,065.50p 1,033.00p 1,033.00p 6595796
17/10/2018 1,068.00p 1,074.50p 1,019.00p 1,028.50p 5322809
16/10/2018 1,051.50p 1,075.00p 1,047.00p 1,063.00p 4270741
15/10/2018 1,053.00p 1,054.50p 1,033.50p 1,048.00p 4313441
12/10/2018 1,074.00p 1,079.50p 1,058.50p 1,058.50p 4643582
11/10/2018 1,064.00p 1,077.50p 1,053.00p 1,065.00p 3880188
10/10/2018 1,090.00p 1,100.00p 1,071.00p 1,076.00p 3189797
09/10/2018 1,109.50p 1,109.50p 1,080.50p 1,095.00p 2749106
08/10/2018 1,128.00p 1,137.08p 1,104.75p 1,110.00p 2042812
05/10/2018 1,133.00p 1,146.00p 1,129.00p 1,133.00p 2229996
04/10/2018 1,131.50p 1,140.50p 1,121.50p 1,137.50p 2539405
03/10/2018 1,143.00p 1,157.50p 1,123.00p 1,156.00p 2910267
02/10/2018 1,134.50p 1,147.00p 1,134.16p 1,142.50p 2114793
01/10/2018 1,123.00p 1,155.50p 1,108.50p 1,144.00p 4369803
28/09/2018 1,126.50p 1,129.50p 1,111.50p 1,124.50p 3945113
27/09/2018 1,145.00p 1,155.73p 1,129.50p 1,147.00p 2956773
26/09/2018 1,144.50p 1,151.50p 1,130.00p 1,146.00p 2492561
25/09/2018 1,142.00p 1,150.50p 1,126.50p 1,145.50p 2196563
24/09/2018 1,146.00p 1,155.00p 1,141.00p 1,143.00p 1572373
21/09/2018 1,139.50p 1,156.50p 1,139.50p 1,146.50p 5594750
20/09/2018 1,141.50p 1,143.00p 1,110.16p 1,134.00p 4159977
19/09/2018 1,139.00p 1,143.46p 1,129.50p 1,139.00p 3251570
18/09/2018 1,143.50p 1,156.50p 1,131.50p 1,135.00p 3706058
17/09/2018 1,122.50p 1,153.50p 1,117.00p 1,148.00p 2993745
14/09/2018 1,132.50p 1,145.00p 1,118.50p 1,124.50p 8572906
13/09/2018 1,152.00p 1,153.00p 1,118.49p 1,125.00p 4162580
12/09/2018 1,173.00p 1,175.00p 1,145.00p 1,151.50p 2962510
11/09/2018 1,177.00p 1,181.00p 1,156.50p 1,164.00p 3140471
10/09/2018 1,166.50p 1,187.12p 1,155.50p 1,179.50p 3390248
07/09/2018 1,144.00p 1,165.00p 1,138.50p 1,165.00p 4323085
06/09/2018 1,141.50p 1,150.00p 1,133.00p 1,144.50p 4094625
05/09/2018 1,193.00p 1,205.50p 1,141.00p 1,147.50p 6193985
04/09/2018 1,220.00p 1,231.00p 1,167.00p 1,196.50p 9417208
03/09/2018 1,288.00p 1,288.00p 1,268.00p 1,276.50p 2821199
31/08/2018 1,277.50p 1,295.00p 1,268.50p 1,278.50p 4370211
30/08/2018 1,294.00p 1,294.00p 1,255.75p 1,278.00p 3328240
29/08/2018 1,304.00p 1,323.50p 1,286.50p 1,297.00p 3594980
28/08/2018 1,305.00p 1,307.50p 1,295.00p 1,301.00p 2210787
24/08/2018 1,291.50p 1,300.41p 1,280.50p 1,293.00p 1947808
23/08/2018 1,295.00p 1,303.00p 1,289.00p 1,296.00p 2313135
22/08/2018 1,293.00p 1,300.50p 1,288.50p 1,297.00p 2637128
21/08/2018 1,288.50p 1,312.00p 1,288.50p 1,300.00p 2223559
20/08/2018 1,288.00p 1,306.00p 1,276.00p 1,298.00p 3925599
17/08/2018 1,280.50p 1,284.00p 1,270.00p 1,276.00p 2768052
16/08/2018 1,254.00p 1,290.00p 1,249.00p 1,281.50p 3592661
15/08/2018 1,233.00p 1,255.00p 1,227.50p 1,245.00p 3624621
14/08/2018 1,237.50p 1,244.00p 1,218.50p 1,223.50p 1641566
13/08/2018 1,230.00p 1,236.50p 1,218.50p 1,233.50p 1653604
10/08/2018 1,214.50p 1,235.00p 1,212.50p 1,235.00p 3445053
09/08/2018 1,233.00p 1,233.00p 1,206.50p 1,217.50p 1832287
08/08/2018 1,209.50p 1,231.50p 1,206.05p 1,230.50p 1918321
07/08/2018 1,186.50p 1,215.25p 1,184.50p 1,210.00p 1991522
06/08/2018 1,179.50p 1,194.50p 1,176.50p 1,183.50p 2322373
03/08/2018 1,171.00p 1,181.83p 1,164.50p 1,177.00p 1841011
02/08/2018 1,170.00p 1,173.00p 1,158.00p 1,166.50p 2140957
01/08/2018 1,191.50p 1,194.00p 1,175.00p 1,176.50p 2322630
31/07/2018 1,184.50p 1,197.00p 1,183.00p 1,192.00p 4375252
30/07/2018 1,182.00p 1,185.00p 1,175.00p 1,183.00p 2861667
27/07/2018 1,178.50p 1,188.00p 1,169.00p 1,188.00p 2762056
26/07/2018 1,183.00p 1,199.00p 1,175.00p 1,177.50p 4096615
25/07/2018 1,191.50p 1,194.50p 1,167.50p 1,176.00p 3968291
24/07/2018 1,199.50p 1,226.50p 1,183.00p 1,193.00p 5047698
23/07/2018 1,151.00p 1,194.00p 1,141.00p 1,191.00p 5524169
20/07/2018 1,156.00p 1,172.00p 1,135.50p 1,155.00p 5030055
19/07/2018 1,139.50p 1,146.50p 1,125.00p 1,141.00p 5975541
18/07/2018 1,186.00p 1,186.00p 1,164.00p 1,175.50p 5866559
17/07/2018 1,196.00p 1,216.50p 1,178.00p 1,180.00p 5294246
16/07/2018 1,247.00p 1,247.00p 1,206.50p 1,216.00p 3846288
13/07/2018 1,240.00p 1,257.00p 1,235.00p 1,245.00p 4128883
12/07/2018 1,209.00p 1,230.50p 1,200.00p 1,226.00p 3311558
11/07/2018 1,221.50p 1,223.00p 1,197.50p 1,203.00p 2517116
10/07/2018 1,214.00p 1,228.00p 1,206.00p 1,228.00p 2812570
09/07/2018 1,194.50p 1,217.50p 1,194.50p 1,210.50p 2418848
06/07/2018 1,180.00p 1,190.50p 1,176.00p 1,190.00p 3331329
05/07/2018 1,183.00p 1,188.00p 1,165.00p 1,170.00p 2397503
04/07/2018 1,155.50p 1,212.03p 1,153.00p 1,173.50p 2720213
03/07/2018 1,161.00p 1,175.00p 1,156.75p 1,159.00p 3512208
02/07/2018 1,178.50p 1,190.50p 1,160.00p 1,160.00p 3751066
29/06/2018 1,203.50p 1,213.50p 1,193.00p 1,193.00p 2878200
28/06/2018 1,202.00p 1,225.00p 1,188.00p 1,195.50p 2991132
27/06/2018 1,202.00p 1,216.50p 1,188.00p 1,208.50p 3497044
26/06/2018 1,211.00p 1,215.50p 1,193.00p 1,200.00p 2200545
25/06/2018 1,216.00p 1,232.50p 1,201.50p 1,204.50p 2171649
22/06/2018 1,209.50p 1,256.21p 1,209.50p 1,220.50p 2862612
21/06/2018 1,229.00p 1,246.29p 1,204.50p 1,208.50p 3113781
20/06/2018 1,219.00p 1,241.41p 1,208.50p 1,223.00p 3354035
19/06/2018 1,196.00p 1,248.42p 1,186.00p 1,208.50p 3900409
18/06/2018 1,198.50p 1,215.50p 1,197.92p 1,205.50p 2298670
15/06/2018 1,226.00p 1,227.50p 1,196.00p 1,199.00p 6050839
14/06/2018 1,193.50p 1,231.00p 1,189.50p 1,230.00p 11030195
13/06/2018 1,251.00p 1,290.50p 1,224.00p 1,235.00p 7357319
12/06/2018 1,243.50p 1,252.50p 1,232.00p 1,246.50p 4362430
11/06/2018 1,213.00p 1,249.00p 1,213.00p 1,238.00p 3770233
08/06/2018 1,216.50p 1,225.00p 1,205.50p 1,216.00p 3001996
07/06/2018 1,221.00p 1,237.50p 1,207.00p 1,219.50p 4296632
06/06/2018 1,225.50p 1,234.64p 1,207.00p 1,211.00p 5665915
05/06/2018 1,229.50p 1,231.50p 1,201.08p 1,213.00p 4564858
04/06/2018 1,249.50p 1,265.50p 1,238.00p 1,250.50p 2816463
01/06/2018 1,246.00p 1,254.50p 1,232.50p 1,241.50p 3854960
31/05/2018 1,237.50p 1,250.00p 1,229.00p 1,232.50p 4935841
30/05/2018 1,207.00p 1,238.00p 1,207.00p 1,232.50p 4982180
29/05/2018 1,270.00p 1,273.00p 1,228.50p 1,235.00p 5390362
25/05/2018 1,281.50p 1,290.00p 1,266.00p 1,277.50p 3987514
24/05/2018 1,299.50p 1,305.50p 1,269.50p 1,273.00p 6180748
23/05/2018 1,344.50p 1,352.00p 1,296.00p 1,302.50p 6989119
22/05/2018 1,363.00p 1,375.50p 1,354.00p 1,360.00p 4851599
21/05/2018 1,329.00p 1,361.08p 1,323.50p 1,360.50p 3918882
18/05/2018 1,327.50p 1,338.00p 1,316.50p 1,325.00p 4885078
17/05/2018 1,292.50p 1,331.00p 1,289.50p 1,324.00p 3138846
16/05/2018 1,275.00p 1,294.50p 1,272.50p 1,289.00p 3337975
15/05/2018 1,293.00p 1,301.00p 1,275.00p 1,277.50p 3767549
14/05/2018 1,310.00p 1,314.50p 1,289.00p 1,297.50p 2195097
11/05/2018 1,309.00p 1,318.50p 1,297.00p 1,311.00p 2407389
10/05/2018 1,276.50p 1,308.00p 1,276.50p 1,306.00p 2896945
09/05/2018 1,255.00p 1,272.00p 1,249.50p 1,270.50p 3422425
08/05/2018 1,280.00p 1,288.50p 1,255.50p 1,259.50p 5803821
04/05/2018 1,280.00p 1,290.00p 1,270.50p 1,281.00p 5516037
03/05/2018 1,275.00p 1,283.00p 1,259.76p 1,274.00p 3556956
02/05/2018 1,275.00p 1,290.50p 1,264.00p 1,278.00p 4850038
01/05/2018 1,247.50p 1,270.00p 1,227.00p 1,268.00p 3561396
30/04/2018 1,216.00p 1,259.50p 1,203.50p 1,247.50p 11128879
27/04/2018 1,139.50p 1,163.75p 1,130.50p 1,148.50p 4692773
26/04/2018 1,130.00p 1,141.00p 1,113.00p 1,130.00p 3440766
25/04/2018 1,112.00p 1,134.50p 1,106.50p 1,116.50p 4289274
24/04/2018 1,118.50p 1,136.00p 1,111.00p 1,116.50p 3783273
23/04/2018 1,144.50p 1,146.50p 1,114.00p 1,118.00p 7234101
20/04/2018 1,163.50p 1,170.00p 1,143.50p 1,146.50p 3753701
19/04/2018 1,145.00p 1,169.00p 1,136.00p 1,156.00p 7259992
18/04/2018 1,105.50p 1,118.50p 1,102.00p 1,116.00p 4295814
17/04/2018 1,120.50p 1,156.00p 1,104.00p 1,104.00p 13865021
16/04/2018 1,146.50p 1,188.00p 1,095.50p 1,111.00p 12359694
13/04/2018 1,192.00p 1,200.00p 1,172.00p 1,188.00p 2047722
12/04/2018 1,199.00p 1,202.00p 1,181.50p 1,187.00p 3419808
11/04/2018 1,193.00p 1,206.00p 1,190.00p 1,199.00p 4209111
10/04/2018 1,181.00p 1,199.50p 1,167.00p 1,199.50p 4686934
09/04/2018 1,164.00p 1,191.50p 1,162.00p 1,188.50p 5133846
06/04/2018 1,134.00p 1,167.50p 1,132.00p 1,162.50p 5206334
05/04/2018 1,116.00p 1,140.50p 1,107.00p 1,138.50p 4864347
04/04/2018 1,075.00p 1,110.50p 1,074.00p 1,095.00p 6871684
03/04/2018 1,133.00p 1,135.00p 1,111.50p 1,117.50p 3805373
29/03/2018 1,139.00p 1,142.50p 1,120.00p 1,132.50p 3518486
28/03/2018 1,112.00p 1,143.50p 1,105.50p 1,138.50p 3883071
27/03/2018 1,109.00p 1,122.50p 1,099.00p 1,114.00p 3799352
26/03/2018 1,094.50p 1,103.00p 1,085.50p 1,094.00p 2961307
23/03/2018 1,088.50p 1,100.00p 1,082.00p 1,095.00p 3887689
22/03/2018 1,102.00p 1,113.00p 1,090.50p 1,098.00p 3993748
21/03/2018 1,141.50p 1,144.00p 1,105.50p 1,110.00p 6402917
20/03/2018 1,178.00p 1,190.00p 1,146.00p 1,146.00p 5153661
19/03/2018 1,179.50p 1,182.50p 1,163.00p 1,171.00p 3711097
16/03/2018 1,150.00p 1,172.50p 1,150.00p 1,169.00p 6385362
15/03/2018 1,160.50p 1,168.00p 1,121.44p 1,155.50p 5625741
14/03/2018 1,159.00p 1,173.00p 1,154.00p 1,156.00p 4324688
13/03/2018 1,195.00p 1,202.00p 1,155.00p 1,159.00p 8558352
12/03/2018 1,211.00p 1,216.50p 1,189.50p 1,195.00p 4343499
09/03/2018 1,224.50p 1,225.50p 1,194.00p 1,204.50p 6685799
08/03/2018 1,216.00p 1,238.50p 1,212.00p 1,230.50p 3609252
07/03/2018 1,245.00p 1,245.00p 1,203.50p 1,210.50p 9694274
06/03/2018 1,267.00p 1,273.50p 1,228.50p 1,259.50p 7212025
05/03/2018 1,266.00p 1,270.50p 1,252.00p 1,260.00p 6013663
02/03/2018 1,264.00p 1,285.00p 1,250.00p 1,266.00p 6868101
01/03/2018 1,290.00p 1,300.50p 1,185.73p 1,280.00p 15332016
28/02/2018 1,367.00p 1,401.00p 1,364.50p 1,394.00p 4286503
27/02/2018 1,395.00p 1,395.00p 1,370.50p 1,374.00p 4015163
26/02/2018 1,361.50p 1,385.00p 1,360.50p 1,381.50p 3183646
23/02/2018 1,361.50p 1,365.50p 1,351.50p 1,355.50p 2865925
22/02/2018 1,372.00p 1,372.00p 1,354.00p 1,361.00p 5504767
21/02/2018 1,386.50p 1,394.50p 1,364.50p 1,379.50p 4943562
20/02/2018 1,429.00p 1,439.00p 1,394.50p 1,400.00p 5165017
19/02/2018 1,462.50p 1,469.50p 1,431.00p 1,435.50p 4489059
16/02/2018 1,416.00p 1,474.25p 1,416.00p 1,471.00p 9787340
15/02/2018 1,389.50p 1,417.00p 1,367.00p 1,412.00p 7733151
14/02/2018 1,344.00p 1,404.00p 1,339.50p 1,384.00p 17646532
13/02/2018 1,289.00p 1,342.50p 1,279.50p 1,335.50p 6555226
12/02/2018 1,288.00p 1,301.50p 1,281.50p 1,289.50p 3495441
09/02/2018 1,289.00p 1,301.00p 1,278.00p 1,281.00p 7194989
08/02/2018 1,290.00p 1,308.00p 1,273.50p 1,301.00p 8161255
07/02/2018 1,232.00p 1,268.00p 1,221.50p 1,261.50p 5062774
06/02/2018 1,230.00p 1,242.50p 1,218.50p 1,227.00p 6380267
05/02/2018 1,279.50p 1,279.50p 1,255.00p 1,257.50p 4643076
02/02/2018 1,300.50p 1,312.50p 1,293.00p 1,293.00p 3961867
01/02/2018 1,282.50p 1,304.00p 1,275.50p 1,303.00p 7014773
31/01/2018 1,298.00p 1,302.50p 1,274.00p 1,278.00p 7870802
30/01/2018 1,286.50p 1,300.00p 1,284.50p 1,294.00p 9790404
29/01/2018 1,296.00p 1,303.50p 1,287.00p 1,290.50p 4472066
26/01/2018 1,295.00p 1,306.00p 1,289.00p 1,292.50p 5855389
25/01/2018 1,299.00p 1,308.00p 1,293.50p 1,301.50p 5217557

*Close Price adjusted for both dividends and splits