WPP (WPP) Share Price

Media Sector

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

Date Open High Low Close* Volume
24/11/2017 1,269.00p 1,274.00p 1,252.50p 1,256.00p 1983085
23/11/2017 1,270.00p 1,277.00p 1,261.00p 1,274.00p 1740733
22/11/2017 1,267.00p 1,281.00p 1,257.00p 1,270.00p 3157755
21/11/2017 1,273.00p 1,279.00p 1,258.00p 1,267.00p 2954393
20/11/2017 1,273.00p 1,277.00p 1,266.00p 1,266.00p 2982860
17/11/2017 1,268.00p 1,271.00p 1,253.00p 1,267.00p 4255778
16/11/2017 1,256.00p 1,266.15p 1,238.45p 1,265.00p 5757919
15/11/2017 1,288.00p 1,293.00p 1,252.00p 1,253.00p 6108265
14/11/2017 1,290.00p 1,295.00p 1,264.50p 1,290.00p 4997465
13/11/2017 1,310.00p 1,311.00p 1,286.00p 1,288.00p 3086303
10/11/2017 1,298.00p 1,307.15p 1,293.00p 1,304.00p 3370062
09/11/2017 1,299.00p 1,310.00p 1,286.00p 1,295.00p 5481749
08/11/2017 1,306.00p 1,308.85p 1,296.00p 1,304.00p 3730375
07/11/2017 1,322.00p 1,323.00p 1,287.00p 1,304.00p 3860022
06/11/2017 1,315.00p 1,324.85p 1,311.00p 1,319.00p 2557153
03/11/2017 1,325.00p 1,329.00p 1,317.00p 1,318.00p 2597023
02/11/2017 1,320.00p 1,331.45p 1,311.00p 1,323.00p 4962693
01/11/2017 1,340.00p 1,341.00p 1,315.00p 1,322.00p 6551789
31/10/2017 1,294.00p 1,342.00p 1,259.20p 1,334.00p 11061702
30/10/2017 1,299.00p 1,313.84p 1,289.00p 1,295.00p 3953135
27/10/2017 1,330.00p 1,337.00p 1,296.00p 1,300.00p 5828484
26/10/2017 1,328.00p 1,334.00p 1,314.00p 1,326.00p 4811297
25/10/2017 1,321.00p 1,330.79p 1,319.00p 1,326.00p 4316829
24/10/2017 1,365.00p 1,367.00p 1,319.00p 1,324.00p 10261290
23/10/2017 1,387.00p 1,387.00p 1,355.00p 1,366.00p 3789564
20/10/2017 1,370.00p 1,382.00p 1,359.84p 1,373.00p 5498226
19/10/2017 1,394.00p 1,395.50p 1,352.00p 1,366.00p 14028066
18/10/2017 1,407.00p 1,414.00p 1,396.00p 1,408.00p 4341381
17/10/2017 1,385.00p 1,416.00p 1,369.00p 1,401.00p 8243670
16/10/2017 1,382.00p 1,389.00p 1,374.00p 1,377.00p 4316940
13/10/2017 1,377.00p 1,382.00p 1,364.00p 1,378.00p 3370128
12/10/2017 1,370.00p 1,377.00p 1,359.00p 1,375.00p 4203018
11/10/2017 1,401.00p 1,404.00p 1,358.00p 1,372.00p 6741744
10/10/2017 1,403.00p 1,403.00p 1,387.00p 1,399.00p 3570625
09/10/2017 1,402.00p 1,410.00p 1,396.00p 1,402.00p 2417996
06/10/2017 1,388.00p 1,411.00p 1,385.00p 1,407.00p 4110737
05/10/2017 1,382.00p 1,391.00p 1,368.00p 1,384.00p 5235073
04/10/2017 1,370.00p 1,404.00p 1,362.00p 1,403.00p 6886184
03/10/2017 1,360.00p 1,373.00p 1,357.00p 1,364.00p 8537506
02/10/2017 1,388.00p 1,393.00p 1,375.00p 1,393.00p 3803003
29/09/2017 1,360.00p 1,385.00p 1,354.00p 1,385.00p 5389286
28/09/2017 1,386.00p 1,389.00p 1,365.00p 1,368.00p 4320278
27/09/2017 1,385.00p 1,401.00p 1,376.00p 1,382.00p 3936573
26/09/2017 1,390.00p 1,409.00p 1,385.00p 1,399.00p 5596742
25/09/2017 1,409.00p 1,428.00p 1,401.00p 1,423.00p 3136753
22/09/2017 1,385.00p 1,418.00p 1,381.00p 1,414.00p 6466922
21/09/2017 1,385.00p 1,391.00p 1,373.00p 1,387.00p 3260712
20/09/2017 1,350.00p 1,388.00p 1,345.00p 1,382.00p 6118197
19/09/2017 1,353.00p 1,367.00p 1,347.00p 1,348.00p 4390191
18/09/2017 1,367.00p 1,373.00p 1,352.00p 1,357.00p 4059836
15/09/2017 1,382.00p 1,390.00p 1,361.00p 1,366.00p 7139265
14/09/2017 1,391.00p 1,403.00p 1,386.00p 1,392.00p 4515824
13/09/2017 1,385.00p 1,396.00p 1,374.00p 1,393.00p 3999949
12/09/2017 1,395.00p 1,399.00p 1,379.00p 1,385.00p 3511927
11/09/2017 1,399.00p 1,407.00p 1,393.00p 1,395.00p 2386972
08/09/2017 1,388.00p 1,396.00p 1,375.00p 1,393.00p 5305472
07/09/2017 1,402.00p 1,413.00p 1,383.00p 1,396.00p 4140877
06/09/2017 1,406.00p 1,414.00p 1,381.00p 1,403.00p 4750875
05/09/2017 1,415.00p 1,422.00p 1,409.00p 1,409.00p 2962720
04/09/2017 1,408.00p 1,427.00p 1,405.00p 1,417.00p 2732543
01/09/2017 1,414.00p 1,427.00p 1,408.00p 1,414.00p 3884006
31/08/2017 1,418.00p 1,427.00p 1,415.00p 1,420.00p 4125752
30/08/2017 1,431.00p 1,434.00p 1,403.00p 1,414.00p 5166239
29/08/2017 1,426.00p 1,428.00p 1,411.00p 1,421.00p 8213076
25/08/2017 1,454.00p 1,455.00p 1,430.00p 1,437.00p 6002458
24/08/2017 1,408.00p 1,471.00p 1,405.00p 1,462.00p 10022710
23/08/2017 1,466.00p 1,478.00p 1,382.00p 1,420.00p 17944236
22/08/2017 1,575.00p 1,596.00p 1,571.00p 1,594.00p 4371617
21/08/2017 1,562.00p 1,568.00p 1,556.00p 1,561.00p 2875474
18/08/2017 1,589.00p 1,589.00p 1,562.00p 1,564.00p 3896900
17/08/2017 1,604.00p 1,605.00p 1,594.00p 1,596.00p 1300927
16/08/2017 1,599.00p 1,610.00p 1,589.00p 1,603.00p 2591959
15/08/2017 1,582.00p 1,600.00p 1,578.00p 1,598.00p 2353829
14/08/2017 1,580.00p 1,585.00p 1,573.00p 1,580.00p 1565684
11/08/2017 1,574.00p 1,590.00p 1,568.00p 1,571.00p 3357363
10/08/2017 1,569.00p 1,583.00p 1,558.00p 1,581.00p 4352921
09/08/2017 1,573.00p 1,575.00p 1,557.00p 1,562.00p 3706100
08/08/2017 1,578.00p 1,593.00p 1,575.00p 1,591.00p 2576399
07/08/2017 1,571.00p 1,580.00p 1,569.00p 1,580.00p 1976098
04/08/2017 1,566.00p 1,573.00p 1,553.00p 1,570.00p 2269766
03/08/2017 1,546.00p 1,572.00p 1,540.00p 1,569.00p 2415812
02/08/2017 1,547.00p 1,551.00p 1,534.00p 1,548.00p 2389899
01/08/2017 1,552.00p 1,556.00p 1,545.00p 1,551.00p 2041403
31/07/2017 1,552.00p 1,553.00p 1,536.00p 1,546.00p 3411759
28/07/2017 1,538.00p 1,560.00p 1,536.00p 1,551.00p 3567515
27/07/2017 1,543.00p 1,550.00p 1,534.00p 1,549.00p 4475041
26/07/2017 1,558.00p 1,575.00p 1,546.00p 1,549.00p 4361470
25/07/2017 1,597.00p 1,604.00p 1,554.00p 1,561.00p 4277883
24/07/2017 1,596.00p 1,599.00p 1,578.00p 1,593.00p 4476961
21/07/2017 1,593.00p 1,606.00p 1,585.00p 1,600.00p 5260279
20/07/2017 1,565.00p 1,593.00p 1,555.00p 1,592.00p 5331953
19/07/2017 1,549.00p 1,561.00p 1,531.00p 1,560.00p 3382312
18/07/2017 1,559.00p 1,559.00p 1,535.00p 1,536.00p 2756266
17/07/2017 1,549.00p 1,557.00p 1,544.00p 1,552.00p 2470191
14/07/2017 1,564.00p 1,565.00p 1,547.00p 1,553.00p 3468121
13/07/2017 1,591.00p 1,591.00p 1,562.00p 1,564.00p 3510775
12/07/2017 1,561.00p 1,578.00p 1,551.00p 1,576.00p 3107755
11/07/2017 1,566.00p 1,572.00p 1,544.00p 1,559.00p 3060042
10/07/2017 1,572.00p 1,577.00p 1,562.00p 1,567.00p 3912770
07/07/2017 1,588.00p 1,589.00p 1,547.00p 1,569.00p 6878429
06/07/2017 1,612.00p 1,616.00p 1,601.00p 1,610.00p 3733370
05/07/2017 1,611.00p 1,617.00p 1,600.00p 1,614.00p 2427333
04/07/2017 1,609.00p 1,632.00p 1,608.00p 1,616.00p 2454929
03/07/2017 1,618.00p 1,621.00p 1,607.00p 1,613.00p 3370983
30/06/2017 1,619.00p 1,633.00p 1,612.00p 1,614.00p 2837187
29/06/2017 1,656.00p 1,656.00p 1,618.00p 1,628.00p 3240194
28/06/2017 1,636.00p 1,655.00p 1,623.00p 1,650.00p 4038793
27/06/2017 1,655.00p 1,658.00p 1,631.00p 1,641.00p 3950614
26/06/2017 1,662.00p 1,678.00p 1,654.00p 1,654.00p 2584338
23/06/2017 1,662.00p 1,664.00p 1,651.00p 1,659.00p 2564809
22/06/2017 1,671.00p 1,681.00p 1,660.00p 1,663.00p 3388866
21/06/2017 1,673.00p 1,687.00p 1,667.00p 1,667.00p 3666350
20/06/2017 1,677.00p 1,716.00p 1,673.00p 1,673.00p 3773110
19/06/2017 1,672.00p 1,680.00p 1,664.00p 1,676.00p 2421490
16/06/2017 1,671.00p 1,677.00p 1,654.00p 1,656.00p 8894873
15/06/2017 1,681.00p 1,692.79p 1,662.52p 1,666.00p 6779562
14/06/2017 1,682.00p 1,712.10p 1,682.00p 1,684.00p 5012611
13/06/2017 1,680.00p 1,699.90p 1,668.81p 1,688.00p 6167511
12/06/2017 1,666.00p 1,678.16p 1,657.00p 1,669.00p 3582825
09/06/2017 1,648.00p 1,673.00p 1,639.00p 1,673.00p 6337581
08/06/2017 1,642.00p 1,663.00p 1,624.00p 1,631.00p 5299557
07/06/2017 1,715.00p 1,726.00p 1,658.00p 1,676.00p 10984740
06/06/2017 1,733.00p 1,733.00p 1,718.00p 1,721.00p 2722926
05/06/2017 1,760.00p 1,760.00p 1,717.00p 1,734.00p 3484893
02/06/2017 1,760.00p 1,762.00p 1,739.00p 1,754.00p 2928667
01/06/2017 1,748.00p 1,757.10p 1,737.00p 1,747.00p 3197579
31/05/2017 1,750.00p 1,761.48p 1,731.00p 1,744.00p 6453821
30/05/2017 1,731.00p 1,756.00p 1,731.00p 1,751.00p 3412070
26/05/2017 1,713.00p 1,744.00p 1,711.00p 1,737.00p 3849545
25/05/2017 1,706.00p 1,711.64p 1,693.82p 1,711.00p 4091754
24/05/2017 1,669.00p 1,702.10p 1,669.00p 1,701.00p 4979944
23/05/2017 1,709.00p 1,727.00p 1,672.00p 1,673.00p 7646607
22/05/2017 1,721.00p 1,730.00p 1,707.00p 1,710.00p 3358283
19/05/2017 1,706.00p 1,732.00p 1,703.00p 1,717.00p 4605321
18/05/2017 1,715.00p 1,720.00p 1,697.00p 1,698.00p 3714880
17/05/2017 1,713.00p 1,730.00p 1,705.00p 1,711.00p 5029952
16/05/2017 1,709.00p 1,727.14p 1,707.00p 1,717.00p 2793529
15/05/2017 1,711.00p 1,713.00p 1,698.00p 1,711.00p 2915392
12/05/2017 1,707.00p 1,713.00p 1,693.00p 1,706.00p 3059065
11/05/2017 1,694.00p 1,707.00p 1,681.00p 1,705.00p 4740126
10/05/2017 1,702.00p 1,715.00p 1,682.00p 1,699.00p 4862143
09/05/2017 1,685.00p 1,723.00p 1,682.00p 1,701.00p 5677893
08/05/2017 1,673.00p 1,686.00p 1,666.00p 1,681.00p 4178957
05/05/2017 1,688.00p 1,693.00p 1,661.00p 1,677.00p 5909110
04/05/2017 1,680.00p 1,704.00p 1,676.00p 1,691.00p 7410276
03/05/2017 1,680.00p 1,694.00p 1,669.00p 1,674.00p 4973911
02/05/2017 1,659.00p 1,685.00p 1,653.00p 1,682.00p 6143557
28/04/2017 1,668.00p 1,695.27p 1,651.00p 1,653.00p 8962015
27/04/2017 1,716.00p 1,718.00p 1,668.00p 1,680.00p 9758789
26/04/2017 1,721.00p 1,729.00p 1,717.00p 1,722.00p 3791731
25/04/2017 1,716.00p 1,728.00p 1,711.00p 1,722.00p 3642214
24/04/2017 1,716.00p 1,724.00p 1,707.00p 1,719.00p 3534071
21/04/2017 1,696.00p 1,705.00p 1,692.89p 1,694.00p 3071805
20/04/2017 1,690.00p 1,728.00p 1,685.00p 1,701.00p 5304311
19/04/2017 1,702.00p 1,710.00p 1,686.00p 1,686.00p 6347246
18/04/2017 1,734.00p 1,735.00p 1,702.00p 1,702.00p 5895527
13/04/2017 1,736.00p 1,742.76p 1,729.00p 1,738.00p 2820210
12/04/2017 1,733.00p 1,746.00p 1,724.00p 1,737.00p 3883521
11/04/2017 1,720.00p 1,747.00p 1,717.00p 1,730.00p 4590591
10/04/2017 1,730.00p 1,738.00p 1,717.00p 1,725.00p 3133173
07/04/2017 1,713.00p 1,732.00p 1,706.00p 1,731.00p 3103100
06/04/2017 1,662.00p 1,720.00p 1,660.25p 1,716.00p 6912760
05/04/2017 1,751.00p 1,757.00p 1,736.00p 1,739.00p 5621363
04/04/2017 1,734.00p 1,774.00p 1,732.00p 1,751.00p 7424407
03/04/2017 1,755.00p 1,760.00p 1,730.00p 1,732.00p 4322325
31/03/2017 1,731.00p 1,763.00p 1,724.00p 1,752.00p 5965195
30/03/2017 1,737.00p 1,746.00p 1,704.75p 1,735.00p 5859284
29/03/2017 1,709.00p 1,718.00p 1,689.58p 1,715.00p 3979296
28/03/2017 1,705.00p 1,718.10p 1,700.00p 1,703.00p 6423063
27/03/2017 1,655.00p 1,694.00p 1,655.00p 1,693.00p 5147241
24/03/2017 1,672.00p 1,687.00p 1,664.75p 1,685.00p 6292549
23/03/2017 1,647.00p 1,674.00p 1,645.00p 1,670.00p 6861317
22/03/2017 1,661.00p 1,666.00p 1,636.15p 1,646.00p 8238758
21/03/2017 1,683.00p 1,689.39p 1,668.00p 1,669.00p 6256569
20/03/2017 1,686.00p 1,699.00p 1,680.00p 1,681.00p 4731026
17/03/2017 1,699.00p 1,710.00p 1,686.00p 1,686.00p 6372558
16/03/2017 1,711.00p 1,720.00p 1,695.50p 1,699.00p 8756263
15/03/2017 1,713.00p 1,714.29p 1,700.00p 1,700.00p 8438519
14/03/2017 1,713.00p 1,717.00p 1,706.00p 1,707.00p 3863808
13/03/2017 1,700.00p 1,717.00p 1,690.00p 1,711.00p 5888752
10/03/2017 1,726.00p 1,729.00p 1,685.00p 1,701.00p 9426988
09/03/2017 1,727.00p 1,737.27p 1,716.36p 1,722.00p 6394506
08/03/2017 1,728.00p 1,736.00p 1,719.00p 1,723.00p 5494119
07/03/2017 1,715.00p 1,753.00p 1,710.00p 1,723.00p 9698641
06/03/2017 1,706.00p 1,762.76p 1,694.24p 1,720.00p 15211653
03/03/2017 1,805.00p 1,829.00p 1,741.00p 1,759.00p 16811510
02/03/2017 1,917.00p 1,928.07p 1,898.00p 1,911.00p 4467929
01/03/2017 1,899.00p 1,921.17p 1,897.92p 1,921.00p 3002269
28/02/2017 1,885.00p 1,904.00p 1,882.00p 1,897.00p 3824692
27/02/2017 1,880.00p 1,891.00p 1,871.33p 1,890.00p 2450369
24/02/2017 1,872.00p 1,878.00p 1,860.00p 1,872.00p 3435629
23/02/2017 1,877.00p 1,877.00p 1,853.00p 1,872.00p 5744396
22/02/2017 1,882.00p 1,892.10p 1,869.72p 1,880.00p 3811658
21/02/2017 1,888.00p 1,897.00p 1,879.00p 1,880.00p 2173519
20/02/2017 1,901.00p 1,903.20p 1,879.00p 1,889.00p 1815454
17/02/2017 1,889.00p 1,907.00p 1,889.00p 1,900.00p 2686845
16/02/2017 1,895.00p 1,900.00p 1,886.00p 1,890.00p 2013480
15/02/2017 1,893.00p 1,894.92p 1,873.00p 1,891.00p 2816719
14/02/2017 1,890.00p 1,903.00p 1,886.00p 1,887.00p 2277850
13/02/2017 1,875.00p 1,908.00p 1,871.00p 1,901.00p 3635211

*Close Price adjusted for both dividends and splits