Skip to main content
WPP plc (LON:WPP)
London flag London · Delayed Price · Currency is GBP · Price in GBX
263.40
-8.50 (-3.13%)
At close: Mar 6, 2026

WPP plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026273.90276.93259.80263.40263.40-3.13%6,824,615
Mar 5, 2026255.20273.80252.40271.90271.906.59%9,329,919
Mar 4, 2026243.00255.30242.70255.10255.105.24%9,427,565
Mar 3, 2026250.30252.00238.00242.40242.40-4.57%6,912,548
Mar 2, 2026269.80274.50254.00254.00254.00-7.64%7,890,836
Feb 27, 2026283.50286.00259.70275.00275.00-3.13%13,008,022
Feb 26, 2026271.50294.40246.10283.90283.904.22%16,661,700
Feb 25, 2026273.00280.30270.60272.40272.400.33%5,397,717
Feb 24, 2026271.30279.20268.30271.50271.500.56%4,305,154
Feb 23, 2026280.00281.30267.10270.00270.00-2.70%7,387,187
Feb 20, 2026277.80284.00276.52277.50277.500.65%5,550,387
Feb 19, 2026276.90282.60271.90275.70275.701.66%3,846,604
Feb 18, 2026263.20273.80260.68271.20271.203.00%6,786,584
Feb 17, 2026264.10272.00261.80263.30263.30-0.30%3,669,661
Feb 16, 2026274.60278.20261.96264.10264.10-3.22%3,069,180
Feb 13, 2026261.90275.50261.80272.90272.905.24%4,800,373
Feb 12, 2026270.80274.60259.30259.30259.30-3.25%5,552,150
Feb 11, 2026282.70283.07268.00268.00268.00-5.27%5,939,860
Feb 10, 2026272.00283.60271.30282.90282.905.44%6,998,230
Feb 9, 2026274.70277.50263.50268.30268.300.19%4,147,613
Feb 6, 2026257.50268.70254.60267.80267.802.88%7,419,988
Feb 5, 2026261.70297.00257.00260.30260.301.21%8,560,776
Feb 4, 2026263.00267.90255.50257.20257.20-3.67%11,306,840
Feb 3, 2026297.00297.60267.00267.00267.00-11.76%9,987,701
Feb 2, 2026300.70302.60292.80302.60302.600.27%5,269,132
Jan 30, 2026298.10306.10297.20301.80301.801.79%3,455,612
Jan 29, 2026308.00309.50295.50296.50296.50-3.45%3,427,767
Jan 28, 2026308.80312.70306.40307.10307.10-1.00%2,470,544
Jan 27, 2026322.50325.80309.90310.20310.20-3.39%3,281,523
Jan 26, 2026322.90330.90321.10321.10321.10-0.37%2,843,899
Jan 23, 2026322.20326.20319.60322.30322.30-0.49%2,373,360
Jan 22, 2026314.20327.50310.40323.90323.904.45%3,306,114
Jan 21, 2026307.70316.20306.20310.10310.100.81%3,149,704
Jan 20, 2026308.20312.30305.20307.60307.60-0.97%2,164,538
Jan 19, 2026312.30315.00308.80310.60310.60-1.58%2,539,816
Jan 16, 2026321.00324.80315.50315.60315.60-2.02%4,038,255
Jan 15, 2026329.80330.60320.30322.10322.10-1.62%3,599,385
Jan 14, 2026322.00329.20312.70327.40327.401.96%4,167,642
Jan 13, 2026327.90333.10320.80321.10321.10-1.77%3,148,680
Jan 12, 2026348.00348.30326.90326.90326.90-6.55%5,062,343
Jan 9, 2026343.80349.80340.40349.80349.803.13%4,539,133
Jan 8, 2026338.10341.70328.50339.20339.20-0.29%3,450,165
Jan 7, 2026349.80351.00340.10340.20340.20-2.55%3,947,250
Jan 6, 2026345.90355.00341.30349.10349.102.83%4,476,272
Jan 5, 2026342.80343.20335.60339.50339.500.59%3,080,911
Jan 2, 2026342.90342.90331.90337.50337.50-3,634,121
Dec 31, 2025338.30339.70335.40337.50337.50-0.97%1,149,932
Dec 30, 2025335.20342.30333.10340.80340.802.34%2,867,988
Dec 29, 2025328.80336.60326.90333.00333.001.77%2,199,971
Dec 24, 2025327.80329.30324.50327.20327.20-0.70%999,898
Dec 23, 2025330.30331.40326.30329.50329.500.24%2,468,893
Dec 22, 2025333.30336.30326.10328.70328.70-1.70%1,941,952
Dec 19, 2025336.70342.50334.40334.40334.40-1.47%28,078,520
Dec 18, 2025336.90341.40333.10339.40339.400.27%3,914,672
Dec 17, 2025333.00340.80327.90338.50338.501.38%6,229,969
Dec 16, 2025335.80336.20330.90333.90333.90-0.74%4,076,177
Dec 15, 2025330.50339.18328.81336.40336.401.79%8,027,107
Dec 12, 2025331.30333.80326.90330.50330.500.82%6,651,535
Dec 11, 2025318.10329.20314.10327.80327.803.05%4,893,812
Dec 10, 2025322.00327.90316.60318.10318.100.28%4,362,274
Dec 9, 2025301.20320.10301.20317.20317.206.26%6,383,515
Dec 8, 2025296.20298.50291.90298.50298.501.08%4,599,946
Dec 5, 2025290.60300.70290.60295.30295.301.51%5,371,383
Dec 4, 2025288.40294.10286.70290.90290.901.61%4,800,207
Dec 3, 2025288.80290.90283.00286.30286.30-1.00%8,056,075
Dec 2, 2025295.30299.30288.80289.20289.20-3.18%6,021,295
Dec 1, 2025302.60303.95292.30298.70298.70-1.68%6,247,657
Nov 28, 2025301.30304.70298.40303.80303.801.57%3,872,125
Nov 27, 2025300.70302.20297.00299.10299.10-0.86%6,125,500
Nov 26, 2025301.80304.70296.70301.70301.70-0.92%3,695,505
Nov 25, 2025303.40310.20303.10304.50304.500.50%7,717,613
Nov 24, 2025306.00312.50300.60303.00303.00-0.07%87,776,447
Nov 21, 2025293.00303.20286.20303.20303.201.27%11,968,033
Nov 20, 2025314.60318.53299.40299.40299.40-4.53%14,653,720
Nov 19, 2025313.20318.20310.90313.60313.600.61%7,279,642
Nov 18, 2025306.00315.40303.70311.70311.70-2.62%15,755,560
Nov 17, 2025302.00325.18292.60320.10320.1011.03%13,145,860
Nov 14, 2025282.10288.30277.20288.30288.300.63%10,329,120
Nov 13, 2025296.60296.60282.60286.50286.50-4.08%7,611,899
Nov 12, 2025302.30303.70294.30298.70298.70-1.42%18,533,160
Nov 11, 2025298.00308.86292.29303.00303.005.61%9,731,395
Nov 10, 2025282.00288.60280.40286.90286.902.79%6,285,695
Nov 7, 2025266.10280.70266.10279.10279.103.26%9,445,763
Nov 6, 2025272.20276.90270.30270.30270.300.52%13,430,290
Nov 5, 2025268.90273.85266.50268.90268.90-1.10%7,183,516
Nov 4, 2025272.20276.80269.27271.90271.90-1.09%8,531,030
Nov 3, 2025285.00288.90274.70274.90274.90-4.38%7,965,463
Oct 31, 2025292.80301.40286.90287.50287.50-4.96%9,691,978
Oct 30, 2025336.90336.90294.40302.50302.50-16.11%16,620,840
Oct 29, 2025362.40366.20356.40360.60360.60-1.21%4,407,298
Oct 28, 2025363.00367.90360.10365.00365.000.72%3,848,613
Oct 27, 2025359.70362.60354.80362.40362.400.36%2,756,027
Oct 24, 2025359.20363.10352.60361.10361.10-0.47%2,429,715
Oct 23, 2025360.70366.50360.70362.80362.80-1.12%1,984,308
Oct 22, 2025358.80368.00354.00366.90366.903.00%5,232,451
Oct 21, 2025347.50356.20343.60356.20356.202.47%6,170,574
Oct 20, 2025348.70350.40342.30347.60347.60-1.08%7,777,208
Oct 17, 2025354.50356.20350.50351.40351.40-1.68%3,524,463
Oct 16, 2025356.90358.20352.00357.40357.401.48%3,055,573
Oct 15, 2025343.60352.40343.60352.20352.203.59%4,525,516