WPP (WPP) Share Price

Media Sector

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

Date Open High Low Close* Volume
24/06/2025 532.00p 537.00p 516.60p 522.00p 3600508
23/06/2025 516.20p 526.00p 516.20p 522.40p 1632541
20/06/2025 521.80p 526.80p 518.40p 521.60p 7241781
19/06/2025 515.80p 522.00p 513.62p 517.00p 2250053
18/06/2025 529.00p 529.40p 518.80p 521.40p 2795052
17/06/2025 541.00p 547.80p 525.80p 531.20p 3221748
16/06/2025 546.20p 552.40p 539.78p 546.20p 2760381
13/06/2025 554.20p 556.00p 548.00p 551.00p 2948748
12/06/2025 553.00p 559.80p 553.00p 558.00p 2939942
11/06/2025 548.60p 563.00p 545.00p 555.80p 5546860
10/06/2025 545.00p 554.80p 531.20p 553.20p 5441274
09/06/2025 550.80p 555.40p 540.80p 543.40p 5062554
06/06/2025 558.60p 561.20p 556.80p 558.80p 1813864
05/06/2025 554.60p 564.79p 553.64p 557.60p 3503390
04/06/2025 586.20p 589.00p 579.40p 581.40p 3166293
03/06/2025 582.20p 586.20p 575.20p 585.20p 2909992
02/06/2025 593.40p 599.70p 574.00p 582.20p 4407321
30/05/2025 599.20p 603.40p 596.58p 599.40p 5130841
29/05/2025 598.40p 603.00p 596.40p 600.80p 1354389
28/05/2025 598.80p 603.60p 595.20p 595.60p 1552535
27/05/2025 598.40p 605.40p 596.80p 600.00p 1588105
23/05/2025 592.60p 601.40p 581.20p 591.60p 3552738
22/05/2025 590.40p 595.20p 586.60p 592.60p 2683962
21/05/2025 601.60p 604.89p 596.40p 598.60p 2356400
20/05/2025 601.20p 611.80p 599.40p 608.40p 2399652
19/05/2025 593.00p 600.00p 591.60p 598.80p 2645440
16/05/2025 602.20p 603.40p 594.80p 596.80p 4981841
15/05/2025 602.40p 604.80p 593.41p 601.20p 2947576
14/05/2025 610.60p 614.40p 607.80p 608.40p 1881490
13/05/2025 605.40p 616.20p 605.40p 610.40p 2876001
12/05/2025 601.00p 613.80p 600.22p 605.40p 4442741
09/05/2025 585.00p 594.40p 585.00p 592.60p 2281483
08/05/2025 583.60p 587.20p 581.00p 584.00p 2276992
07/05/2025 578.20p 582.20p 574.80p 579.80p 2401991
06/05/2025 592.60p 593.20p 568.20p 578.20p 4024383
02/05/2025 577.40p 592.60p 576.40p 590.00p 3190260
01/05/2025 580.20p 584.80p 575.40p 580.20p 1322772
30/04/2025 572.40p 579.20p 569.80p 576.20p 3725022
29/04/2025 564.80p 575.40p 564.60p 569.00p 7566774
28/04/2025 552.20p 565.20p 550.40p 561.20p 2531538
25/04/2025 568.20p 572.40p 548.79p 555.40p 5650159
24/04/2025 549.00p 562.40p 544.80p 559.80p 2779573
23/04/2025 546.20p 559.20p 545.91p 552.60p 2007238
22/04/2025 536.40p 539.20p 531.00p 539.20p 3572975
17/04/2025 543.40p 545.00p 532.80p 536.80p 4720328
16/04/2025 551.60p 554.60p 537.20p 544.80p 2717867
15/04/2025 554.20p 561.20p 550.60p 554.00p 1951238
14/04/2025 538.20p 554.10p 535.60p 551.60p 2592650
11/04/2025 528.40p 536.00p 519.00p 531.60p 3413894
10/04/2025 550.00p 557.20p 525.80p 525.80p 3215759
09/04/2025 501.20p 504.80p 490.60p 496.20p 3749923
08/04/2025 517.40p 525.60p 505.40p 518.00p 4564555
07/04/2025 511.20p 539.60p 506.11p 510.80p 8378612
04/04/2025 558.40p 564.80p 536.20p 545.40p 3747504
03/04/2025 565.00p 576.00p 563.00p 563.00p 9899670
02/04/2025 558.20p 577.00p 558.20p 577.00p 4119672
01/04/2025 590.40p 593.60p 537.80p 560.20p 4514455
31/03/2025 590.40p 597.33p 576.80p 581.20p 3404785
28/03/2025 597.60p 607.80p 594.57p 595.80p 3172764
27/03/2025 606.20p 612.60p 602.40p 603.80p 2447969
26/03/2025 620.40p 620.60p 611.60p 611.60p 2185333
25/03/2025 618.80p 622.40p 613.40p 616.80p 3074839
24/03/2025 629.80p 632.80p 615.20p 617.00p 3539649
21/03/2025 627.00p 629.60p 622.00p 627.20p 8426595
20/03/2025 623.60p 634.00p 622.40p 630.60p 6101177
19/03/2025 624.60p 628.60p 617.69p 621.40p 2816535
18/03/2025 622.00p 627.40p 620.20p 623.80p 3392311
17/03/2025 615.00p 622.60p 615.00p 621.40p 3331410
14/03/2025 628.00p 635.60p 616.20p 616.20p 4481422
13/03/2025 626.20p 636.20p 624.40p 632.00p 3981604
12/03/2025 633.20p 641.23p 629.80p 631.00p 4692972
11/03/2025 644.60p 650.64p 625.20p 631.00p 3069963
10/03/2025 645.40p 649.80p 637.60p 642.40p 2794214
07/03/2025 629.20p 640.80p 626.20p 638.40p 4461478
06/03/2025 616.80p 634.00p 615.40p 630.60p 3806901
05/03/2025 623.00p 624.20p 604.20p 610.20p 13989411
04/03/2025 625.80p 631.60p 609.40p 618.60p 4148998
03/03/2025 635.40p 647.60p 635.00p 639.40p 2646258
28/02/2025 642.00p 649.80p 631.91p 644.00p 12424547
27/02/2025 669.00p 744.34p 616.60p 645.20p 9872891
26/02/2025 757.80p 772.60p 754.40p 770.20p 2013732
25/02/2025 761.00p 763.80p 755.60p 757.40p 1775477
24/02/2025 754.20p 762.00p 748.80p 761.20p 1373727
21/02/2025 752.00p 761.80p 751.40p 753.60p 2243994
20/02/2025 765.00p 767.20p 748.80p 753.00p 2420851
19/02/2025 772.60p 775.20p 762.40p 765.60p 1505259
18/02/2025 773.40p 782.17p 769.99p 772.00p 1222364
17/02/2025 767.40p 776.80p 766.00p 775.20p 762779
14/02/2025 781.00p 781.20p 772.40p 772.40p 2884184
13/02/2025 785.40p 798.20p 777.80p 780.40p 1679128
12/02/2025 787.40p 792.20p 770.82p 778.00p 2726752
11/02/2025 787.40p 788.68p 780.80p 785.80p 2035049
10/02/2025 786.60p 790.80p 784.80p 787.80p 930805
07/02/2025 787.60p 789.80p 780.80p 784.40p 1827349
06/02/2025 782.80p 791.00p 779.80p 787.80p 1473967
05/02/2025 767.60p 778.40p 765.80p 778.40p 2002580
04/02/2025 768.40p 773.00p 756.60p 768.40p 2118988
03/02/2025 757.40p 769.89p 757.40p 767.00p 2316246
31/01/2025 776.00p 777.20p 770.00p 773.40p 2105104
30/01/2025 760.20p 776.60p 756.80p 776.60p 2755802
29/01/2025 753.80p 759.40p 750.00p 759.40p 2228346
28/01/2025 744.00p 759.40p 740.00p 756.40p 2266596
27/01/2025 734.00p 744.11p 726.60p 741.80p 1908865
24/01/2025 744.00p 749.80p 732.60p 739.80p 2330836
23/01/2025 733.60p 738.40p 725.40p 726.80p 3375891
22/01/2025 745.20p 752.40p 736.20p 738.00p 2012898
21/01/2025 745.60p 748.20p 741.20p 745.80p 2021994
20/01/2025 741.80p 746.40p 735.80p 744.40p 2849753
17/01/2025 737.40p 753.20p 735.40p 746.60p 4485332
16/01/2025 728.60p 732.00p 718.40p 731.20p 2314653
15/01/2025 722.00p 732.80p 721.80p 727.80p 4951818
14/01/2025 723.20p 732.00p 721.00p 726.60p 2964451
13/01/2025 723.60p 728.80p 720.20p 721.80p 2318102
10/01/2025 731.60p 748.40p 726.40p 728.00p 5215160
09/01/2025 743.80p 744.00p 731.80p 732.00p 4184760
08/01/2025 744.60p 761.20p 743.40p 747.80p 3558903
07/01/2025 786.80p 786.80p 754.20p 758.00p 3703285
06/01/2025 807.60p 808.60p 780.80p 790.40p 4006420
03/01/2025 829.20p 833.20p 814.00p 814.00p 1829241
02/01/2025 830.20p 836.40p 824.60p 830.60p 1263089
31/12/2024 819.20p 829.80p 819.00p 827.40p 508506
30/12/2024 824.00p 827.60p 819.00p 820.00p 1464828
27/12/2024 830.20p 835.20p 826.40p 828.20p 873091
24/12/2024 830.20p 835.00p 829.60p 831.20p 418666
23/12/2024 829.20p 831.00p 819.20p 829.20p 3987664
20/12/2024 838.40p 839.00p 829.20p 833.20p 7717121
19/12/2024 843.20p 847.00p 835.40p 841.40p 11200417
18/12/2024 859.00p 861.00p 849.40p 854.20p 3614331
17/12/2024 874.40p 875.40p 856.00p 856.40p 2044625
16/12/2024 890.00p 890.40p 877.40p 879.80p 2184908
13/12/2024 886.60p 893.60p 886.60p 893.60p 2711196
12/12/2024 881.20p 890.60p 878.80p 887.20p 1259845
11/12/2024 876.00p 882.60p 873.20p 881.80p 3850468
10/12/2024 884.40p 884.60p 876.48p 879.00p 1534940
09/12/2024 893.60p 903.00p 885.20p 891.60p 2861951
06/12/2024 860.20p 869.80p 857.80p 867.60p 1802081
05/12/2024 861.60p 866.40p 847.20p 860.60p 1923803
04/12/2024 866.80p 871.80p 854.80p 864.40p 2730870
03/12/2024 867.00p 878.40p 866.40p 867.20p 1983944
02/12/2024 860.60p 869.28p 857.00p 867.00p 2028323
29/11/2024 858.60p 868.80p 856.00p 859.20p 1973530
28/11/2024 844.40p 865.80p 844.40p 860.40p 1915314
27/11/2024 857.60p 859.60p 835.60p 852.20p 4237155
26/11/2024 844.60p 853.40p 840.40p 853.40p 6370705
25/11/2024 840.00p 849.00p 833.00p 842.60p 11135745
22/11/2024 822.60p 833.40p 812.80p 833.20p 2834696
21/11/2024 814.40p 817.40p 807.00p 815.20p 2228649
20/11/2024 818.00p 819.60p 806.80p 810.00p 2043539
19/11/2024 817.40p 825.40p 808.40p 815.60p 2195164
18/11/2024 821.00p 823.00p 812.40p 817.80p 1927635
15/11/2024 835.20p 844.60p 805.20p 823.20p 3685674
14/11/2024 827.60p 841.60p 823.80p 839.00p 3044195
13/11/2024 826.60p 832.80p 817.20p 822.20p 2022747
12/11/2024 842.00p 845.40p 827.80p 827.80p 2523833
11/11/2024 851.00p 856.40p 849.40p 851.60p 1258553
08/11/2024 853.20p 853.40p 836.20p 846.20p 2316699
07/11/2024 861.00p 863.20p 853.00p 853.00p 1471925
06/11/2024 848.40p 872.40p 846.85p 859.00p 2725878
05/11/2024 829.80p 841.00p 828.00p 836.00p 1814882
04/11/2024 828.40p 838.00p 827.00p 829.60p 1407886
01/11/2024 813.00p 828.20p 810.60p 828.20p 2255973
31/10/2024 816.40p 822.80p 809.60p 813.80p 2552051
30/10/2024 833.80p 835.60p 821.00p 823.40p 1832919
29/10/2024 834.60p 842.60p 832.00p 837.60p 3222774
28/10/2024 825.80p 836.60p 824.40p 830.60p 1856338
25/10/2024 825.00p 828.40p 815.20p 822.60p 1580483
24/10/2024 820.40p 831.00p 818.60p 820.80p 1016960
23/10/2024 797.00p 821.40p 790.80p 820.80p 3783982
22/10/2024 774.00p 780.40p 768.20p 773.60p 2363914
21/10/2024 785.60p 789.40p 777.60p 780.00p 914348
18/10/2024 781.60p 791.20p 780.56p 786.20p 1626889
17/10/2024 771.00p 787.60p 765.00p 786.20p 2582872
16/10/2024 760.80p 773.40p 759.40p 772.00p 1732611
15/10/2024 759.00p 763.40p 753.40p 759.20p 3162008
14/10/2024 751.60p 756.60p 746.20p 753.80p 4211796
11/10/2024 756.80p 758.80p 752.60p 755.40p 1304614
10/10/2024 761.00p 764.80p 755.20p 755.80p 1342979
09/10/2024 777.20p 781.20p 773.20p 777.60p 1594304
08/10/2024 775.20p 778.20p 767.60p 769.40p 1806859
07/10/2024 784.20p 786.00p 775.40p 779.40p 1868376
04/10/2024 773.40p 787.60p 771.40p 782.60p 1595035
03/10/2024 773.40p 774.80p 757.60p 773.00p 2583464
02/10/2024 777.80p 781.96p 768.60p 777.00p 3265476
01/10/2024 774.60p 796.80p 773.40p 780.40p 3732934
30/09/2024 776.20p 782.20p 762.80p 763.20p 2849593
27/09/2024 770.00p 781.40p 767.20p 780.00p 2846003
26/09/2024 767.20p 775.00p 764.61p 767.60p 1966567
25/09/2024 760.80p 767.56p 757.00p 761.20p 1730524
24/09/2024 768.60p 774.00p 759.00p 765.40p 2029440
23/09/2024 766.00p 769.20p 760.80p 763.60p 1426728
20/09/2024 768.00p 773.40p 763.80p 769.20p 10169005
19/09/2024 765.00p 778.60p 760.60p 770.80p 2371874
18/09/2024 749.00p 757.00p 746.60p 757.00p 1829648
17/09/2024 747.60p 755.80p 747.60p 750.00p 1858497
16/09/2024 738.20p 744.00p 736.80p 741.20p 1141079
13/09/2024 740.40p 753.60p 740.19p 741.20p 2600679
12/09/2024 745.40p 748.60p 740.00p 740.00p 1869615
11/09/2024 741.20p 744.20p 734.00p 734.60p 1879134
10/09/2024 739.20p 746.00p 735.60p 737.80p 1210917
09/09/2024 744.60p 750.40p 735.20p 739.80p 1397645

*Close Price adjusted for both dividends and splits