WPP (WPP) Share Price

Media Sector

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

Date Open High Low Close* Volume
30/12/2019 1,074.00p 1,080.50p 1,069.50p 1,069.50p 939237
27/12/2019 1,050.00p 1,081.50p 1,050.00p 1,077.50p 1333499
24/12/2019 1,074.50p 1,076.06p 1,064.50p 1,069.00p 449317
23/12/2019 1,062.00p 1,076.00p 1,058.70p 1,070.00p 1357656
20/12/2019 1,050.00p 1,067.00p 1,050.00p 1,065.00p 4248440
19/12/2019 1,049.50p 1,051.00p 1,037.50p 1,048.50p 2171444
18/12/2019 1,038.00p 1,055.50p 1,035.50p 1,047.00p 3256187
17/12/2019 1,028.00p 1,042.00p 1,028.00p 1,036.50p 3473028
16/12/2019 1,015.00p 1,042.94p 999.48p 1,031.50p 3253378
13/12/2019 975.40p 1,024.00p 974.60p 1,023.00p 5277762
12/12/2019 954.80p 997.80p 954.80p 985.20p 3615995
11/12/2019 963.60p 965.40p 953.80p 960.80p 2605833
10/12/2019 970.00p 972.80p 955.20p 961.60p 2194205
09/12/2019 966.40p 976.80p 966.00p 967.40p 1904137
06/12/2019 943.60p 980.00p 943.60p 977.80p 2829316
05/12/2019 957.00p 959.40p 943.00p 950.00p 2485912
04/12/2019 951.40p 961.60p 945.60p 960.00p 2393722
03/12/2019 985.20p 986.20p 948.00p 954.60p 4070959
02/12/2019 998.40p 1,013.00p 980.60p 985.40p 2540589
29/11/2019 998.00p 1,014.00p 997.80p 1,000.50p 2803488
28/11/2019 1,002.50p 1,007.50p 1,000.50p 1,004.50p 976399
27/11/2019 1,004.50p 1,011.00p 995.20p 1,009.00p 1675894
26/11/2019 1,003.00p 1,009.50p 997.40p 997.40p 3029934
25/11/2019 992.00p 1,001.00p 989.00p 1,000.00p 1992064
22/11/2019 967.60p 991.00p 964.80p 983.80p 2141451
21/11/2019 964.80p 972.40p 964.00p 969.00p 2380742
20/11/2019 979.00p 979.00p 968.00p 975.60p 2039701
19/11/2019 975.00p 990.40p 975.00p 978.40p 1700526
18/11/2019 991.60p 995.00p 974.20p 974.80p 2827624
15/11/2019 998.40p 1,001.50p 984.40p 987.80p 3051628
14/11/2019 992.80p 1,000.50p 987.80p 991.40p 2276236
13/11/2019 1,004.00p 1,008.17p 991.20p 996.40p 2276475
12/11/2019 1,006.00p 1,015.50p 1,001.00p 1,012.50p 2114216
11/11/2019 1,003.00p 1,011.00p 997.33p 1,005.50p 1558645
08/11/2019 1,008.50p 1,014.50p 1,003.50p 1,007.00p 2038376
07/11/2019 992.20p 1,011.17p 992.20p 1,009.50p 3140499
06/11/2019 995.60p 1,002.00p 987.80p 994.00p 2550076
05/11/2019 987.60p 997.60p 980.00p 993.20p 2204596
04/11/2019 970.20p 984.50p 967.00p 984.00p 2123806
01/11/2019 969.20p 974.20p 962.80p 965.40p 1901048
31/10/2019 976.80p 977.60p 958.00p 963.20p 2555411
30/10/2019 982.80p 989.80p 969.40p 974.20p 1990795
29/10/2019 975.80p 989.60p 968.20p 989.00p 3389254
28/10/2019 969.60p 978.00p 952.40p 976.20p 3673300
25/10/2019 960.00p 988.00p 947.90p 974.40p 6659886
24/10/2019 926.80p 927.00p 915.60p 918.40p 2681335
23/10/2019 917.20p 926.80p 909.40p 920.80p 3742360
22/10/2019 911.60p 919.00p 905.00p 915.80p 3115230
21/10/2019 910.60p 917.60p 904.60p 908.00p 3323609
18/10/2019 919.40p 924.40p 914.40p 916.20p 3590241
17/10/2019 927.80p 932.40p 918.60p 919.40p 3728155
16/10/2019 949.40p 952.40p 929.20p 929.20p 3885946
15/10/2019 952.40p 958.80p 941.60p 951.00p 3252727
14/10/2019 942.20p 958.60p 936.14p 956.60p 3723351
11/10/2019 925.40p 940.60p 916.20p 931.00p 8631118
10/10/2019 962.80p 969.40p 959.00p 963.80p 1705902
09/10/2019 958.00p 972.00p 954.40p 965.80p 3366810
08/10/2019 968.20p 970.80p 953.00p 958.00p 5267704
07/10/2019 966.60p 974.80p 962.00p 969.20p 2139739
04/10/2019 960.20p 973.80p 957.80p 973.80p 1479628
03/10/2019 961.20p 964.60p 947.40p 959.20p 2400773
02/10/2019 1,007.00p 1,009.68p 977.20p 983.20p 2917779
01/10/2019 1,023.00p 1,034.98p 1,010.00p 1,014.00p 2178601
30/09/2019 997.40p 1,023.00p 995.40p 1,018.00p 2777918
27/09/2019 990.00p 1,004.50p 985.80p 999.40p 2050289
26/09/2019 976.40p 994.11p 975.60p 986.60p 2791718
25/09/2019 988.40p 990.13p 970.60p 978.00p 3243357
24/09/2019 999.60p 1,002.50p 989.20p 990.00p 2352374
23/09/2019 1,008.50p 1,015.50p 991.60p 995.20p 1963938
20/09/2019 1,000.00p 1,024.50p 999.72p 1,008.00p 4722650
19/09/2019 1,007.00p 1,014.00p 999.80p 1,010.00p 1970213
18/09/2019 1,000.00p 1,010.50p 995.00p 1,005.50p 2345807
17/09/2019 1,012.00p 1,015.00p 992.40p 998.60p 2886002
16/09/2019 1,026.50p 1,031.86p 1,015.00p 1,016.50p 2311172
13/09/2019 1,022.00p 1,040.00p 1,018.50p 1,038.00p 2499202
12/09/2019 1,040.00p 1,047.00p 1,018.00p 1,024.00p 3297833
11/09/2019 1,021.50p 1,046.50p 1,021.50p 1,036.50p 3171346
10/09/2019 992.80p 1,028.00p 992.40p 1,018.50p 3648688
09/09/2019 988.80p 999.00p 976.60p 998.20p 2109731
06/09/2019 974.20p 984.40p 972.20p 983.80p 1478175
05/09/2019 971.40p 976.80p 965.40p 971.40p 1816744
04/09/2019 964.80p 974.60p 962.40p 965.60p 2149957
03/09/2019 969.80p 974.00p 960.60p 969.00p 1544154
02/09/2019 966.60p 974.60p 962.09p 968.20p 1438616
30/08/2019 969.40p 973.40p 964.47p 970.20p 1930843
29/08/2019 950.00p 975.80p 949.60p 972.00p 2060676
28/08/2019 948.00p 956.40p 938.40p 950.80p 2193821
27/08/2019 951.20p 951.60p 936.10p 947.20p 2661382
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

*Close Price adjusted for both dividends and splits