WPP plc (LON:WPP)
London
· Delayed Price · Currency is GBP · Price in GBp 295.30
+4.40 (1.51%)
At close: Dec 5, 2025
WPP plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 290.60 | 300.70 | 290.60 | 295.30 | 295.30 | 1.51% | 5,371,383 |
| Dec 4, 2025 | 288.40 | 294.10 | 286.70 | 290.90 | 290.90 | 1.61% | 4,800,207 |
| Dec 3, 2025 | 288.80 | 290.90 | 283.00 | 286.30 | 286.30 | -1.00% | 8,056,075 |
| Dec 2, 2025 | 295.30 | 299.30 | 288.80 | 289.20 | 289.20 | -3.18% | 6,021,295 |
| Dec 1, 2025 | 302.60 | 303.95 | 292.30 | 298.70 | 298.70 | -1.68% | 6,247,657 |
| Nov 28, 2025 | 301.30 | 304.70 | 298.40 | 303.80 | 303.80 | 1.57% | 3,872,125 |
| Nov 27, 2025 | 300.70 | 302.20 | 297.00 | 299.10 | 299.10 | -0.86% | 6,125,500 |
| Nov 26, 2025 | 301.80 | 304.70 | 296.70 | 301.70 | 301.70 | -0.92% | 3,695,505 |
| Nov 25, 2025 | 303.40 | 310.20 | 303.10 | 304.50 | 304.50 | 0.50% | 7,717,613 |
| Nov 24, 2025 | 306.00 | 312.50 | 300.60 | 303.00 | 303.00 | -0.07% | 87,776,447 |
| Nov 21, 2025 | 293.00 | 303.20 | 286.20 | 303.20 | 303.20 | 1.27% | 11,968,033 |
| Nov 20, 2025 | 314.60 | 318.53 | 299.40 | 299.40 | 299.40 | -4.53% | 14,653,720 |
| Nov 19, 2025 | 313.20 | 318.20 | 310.90 | 313.60 | 313.60 | 0.61% | 7,279,642 |
| Nov 18, 2025 | 306.00 | 315.40 | 303.70 | 311.70 | 311.70 | -2.62% | 15,755,560 |
| Nov 17, 2025 | 302.00 | 325.18 | 292.60 | 320.10 | 320.10 | 11.03% | 13,145,860 |
| Nov 14, 2025 | 282.10 | 288.30 | 277.20 | 288.30 | 288.30 | 0.63% | 10,329,120 |
| Nov 13, 2025 | 296.60 | 296.60 | 282.60 | 286.50 | 286.50 | -4.08% | 7,611,899 |
| Nov 12, 2025 | 302.30 | 303.70 | 294.30 | 298.70 | 298.70 | -1.42% | 18,533,160 |
| Nov 11, 2025 | 298.00 | 308.86 | 292.29 | 303.00 | 303.00 | 5.61% | 9,731,395 |
| Nov 10, 2025 | 282.00 | 288.60 | 280.40 | 286.90 | 286.90 | 2.79% | 6,285,695 |
| Nov 7, 2025 | 266.10 | 280.70 | 266.10 | 279.10 | 279.10 | 3.26% | 9,445,763 |
| Nov 6, 2025 | 272.20 | 276.90 | 270.30 | 270.30 | 270.30 | 0.52% | 13,430,290 |
| Nov 5, 2025 | 268.90 | 273.85 | 266.50 | 268.90 | 268.90 | -1.10% | 7,183,516 |
| Nov 4, 2025 | 272.20 | 276.80 | 269.27 | 271.90 | 271.90 | -1.09% | 8,531,030 |
| Nov 3, 2025 | 285.00 | 288.90 | 274.70 | 274.90 | 274.90 | -4.38% | 7,965,463 |
| Oct 31, 2025 | 292.80 | 301.40 | 286.90 | 287.50 | 287.50 | -4.96% | 9,691,978 |
| Oct 30, 2025 | 336.90 | 336.90 | 294.40 | 302.50 | 302.50 | -16.11% | 16,620,840 |
| Oct 29, 2025 | 362.40 | 366.20 | 356.40 | 360.60 | 360.60 | -1.21% | 4,407,298 |
| Oct 28, 2025 | 363.00 | 367.90 | 360.10 | 365.00 | 365.00 | 0.72% | 3,848,613 |
| Oct 27, 2025 | 359.70 | 362.60 | 354.80 | 362.40 | 362.40 | 0.36% | 2,756,027 |
| Oct 24, 2025 | 359.20 | 363.10 | 352.60 | 361.10 | 361.10 | -0.47% | 2,429,715 |
| Oct 23, 2025 | 360.70 | 366.50 | 360.70 | 362.80 | 362.80 | -1.12% | 1,984,308 |
| Oct 22, 2025 | 358.80 | 368.00 | 354.00 | 366.90 | 366.90 | 3.00% | 5,232,451 |
| Oct 21, 2025 | 347.50 | 356.20 | 343.60 | 356.20 | 356.20 | 2.47% | 6,170,574 |
| Oct 20, 2025 | 348.70 | 350.40 | 342.30 | 347.60 | 347.60 | -1.08% | 7,777,208 |
| Oct 17, 2025 | 354.50 | 356.20 | 350.50 | 351.40 | 351.40 | -1.68% | 3,524,463 |
| Oct 16, 2025 | 356.90 | 358.20 | 352.00 | 357.40 | 357.40 | 1.48% | 3,055,573 |
| Oct 15, 2025 | 343.60 | 352.40 | 343.60 | 352.20 | 352.20 | 3.59% | 4,525,516 |
| Oct 14, 2025 | 340.00 | 355.90 | 337.00 | 340.00 | 340.00 | -0.09% | 5,229,067 |
| Oct 13, 2025 | 338.10 | 347.50 | 336.20 | 340.30 | 340.30 | 0.21% | 3,484,782 |
| Oct 10, 2025 | 349.40 | 354.60 | 339.60 | 339.60 | 339.60 | -1.82% | 7,157,998 |
| Oct 9, 2025 | 363.40 | 366.10 | 345.90 | 345.90 | 345.90 | -5.90% | 5,011,735 |
| Oct 8, 2025 | 363.90 | 371.00 | 361.80 | 367.60 | 360.10 | 0.30% | 3,455,706 |
| Oct 7, 2025 | 371.00 | 371.80 | 364.60 | 366.50 | 359.02 | -1.16% | 3,401,108 |
| Oct 6, 2025 | 368.50 | 377.80 | 366.20 | 370.80 | 363.23 | 0.32% | 3,309,030 |
| Oct 3, 2025 | 360.20 | 370.80 | 359.60 | 369.60 | 362.06 | 2.55% | 3,545,243 |
| Oct 2, 2025 | 370.80 | 371.90 | 359.60 | 360.40 | 353.05 | -2.80% | 3,657,475 |
| Oct 1, 2025 | 367.00 | 375.50 | 366.20 | 370.80 | 363.23 | 0.82% | 4,236,027 |
| Sep 30, 2025 | 360.10 | 368.10 | 354.10 | 367.80 | 360.30 | 1.04% | 5,956,043 |
| Sep 29, 2025 | 361.10 | 367.51 | 358.10 | 364.00 | 356.57 | 1.73% | 2,851,709 |
| Sep 26, 2025 | 351.20 | 360.50 | 350.54 | 357.80 | 350.50 | 1.76% | 4,140,398 |
| Sep 25, 2025 | 354.90 | 359.34 | 351.60 | 351.60 | 344.43 | -1.21% | 2,403,212 |
| Sep 24, 2025 | 358.40 | 359.70 | 353.60 | 355.90 | 348.64 | -1.30% | 2,453,276 |
| Sep 23, 2025 | 358.50 | 367.79 | 358.50 | 360.60 | 353.24 | 0.42% | 3,334,076 |
| Sep 22, 2025 | 358.30 | 365.30 | 356.40 | 359.10 | 351.77 | -0.44% | 2,942,300 |
| Sep 19, 2025 | 378.30 | 379.70 | 358.20 | 360.70 | 353.34 | -5.18% | 16,308,070 |
| Sep 18, 2025 | 386.30 | 387.70 | 378.85 | 380.40 | 372.64 | -2.44% | 4,670,506 |
| Sep 17, 2025 | 385.50 | 392.40 | 381.40 | 389.90 | 381.95 | 1.64% | 3,401,773 |
| Sep 16, 2025 | 394.80 | 400.30 | 373.40 | 383.60 | 375.77 | -3.50% | 6,793,007 |
| Sep 15, 2025 | 401.10 | 403.70 | 396.30 | 397.50 | 389.39 | -0.45% | 3,820,949 |
| Sep 12, 2025 | 398.30 | 401.00 | 395.70 | 399.30 | 391.15 | 1.17% | 3,791,341 |
| Sep 11, 2025 | 398.40 | 401.80 | 394.70 | 394.70 | 386.65 | -0.95% | 3,848,783 |
| Sep 10, 2025 | 403.10 | 409.50 | 397.50 | 398.50 | 390.37 | -1.19% | 3,022,882 |
| Sep 9, 2025 | 403.80 | 407.00 | 399.30 | 403.30 | 395.07 | 0.55% | 2,972,958 |
| Sep 8, 2025 | 395.20 | 402.70 | 395.20 | 401.10 | 392.92 | 0.58% | 2,647,846 |
| Sep 5, 2025 | 398.70 | 404.30 | 396.10 | 398.80 | 390.66 | 0.35% | 2,526,420 |
| Sep 4, 2025 | 394.90 | 405.80 | 394.70 | 397.40 | 389.29 | 1.07% | 4,371,421 |
| Sep 3, 2025 | 388.80 | 396.10 | 387.10 | 393.20 | 385.18 | 1.24% | 3,232,777 |
| Sep 2, 2025 | 392.60 | 395.50 | 388.40 | 388.40 | 380.48 | -1.27% | 2,920,646 |
| Sep 1, 2025 | 392.40 | 396.60 | 390.00 | 393.40 | 385.37 | 0.64% | 1,970,749 |
| Aug 29, 2025 | 392.60 | 396.90 | 389.90 | 390.90 | 382.92 | -0.53% | 4,895,706 |
| Aug 28, 2025 | 393.40 | 400.90 | 391.80 | 393.00 | 384.98 | 0.36% | 2,849,139 |
| Aug 27, 2025 | 390.50 | 393.60 | 387.60 | 391.60 | 383.61 | 0.10% | 3,187,132 |
| Aug 26, 2025 | 404.20 | 404.20 | 391.20 | 391.20 | 383.22 | -2.47% | 12,029,970 |
| Aug 22, 2025 | 393.30 | 402.70 | 392.00 | 401.10 | 392.92 | 1.85% | 2,515,936 |
| Aug 21, 2025 | 394.00 | 396.00 | 389.80 | 393.80 | 385.77 | -0.08% | 3,314,996 |
| Aug 20, 2025 | 385.70 | 395.06 | 383.35 | 394.10 | 386.06 | 1.55% | 6,895,598 |
| Aug 19, 2025 | 378.10 | 390.10 | 377.95 | 388.10 | 380.18 | 2.56% | 3,068,397 |
| Aug 18, 2025 | 375.80 | 378.90 | 371.50 | 378.40 | 370.68 | 0.61% | 3,471,454 |
| Aug 15, 2025 | 375.60 | 378.70 | 371.90 | 376.10 | 368.43 | 0.99% | 4,509,861 |
| Aug 14, 2025 | 368.90 | 377.90 | 365.50 | 372.40 | 364.80 | 1.47% | 4,477,531 |
| Aug 13, 2025 | 362.50 | 369.60 | 358.90 | 367.00 | 359.51 | 1.10% | 5,524,341 |
| Aug 12, 2025 | 367.30 | 371.30 | 360.00 | 363.00 | 355.59 | -0.55% | 5,527,323 |
| Aug 11, 2025 | 370.00 | 377.49 | 365.00 | 365.00 | 357.55 | -0.68% | 4,885,137 |
| Aug 8, 2025 | 390.40 | 392.90 | 367.50 | 367.50 | 360.00 | -6.20% | 8,848,353 |
| Aug 7, 2025 | 393.40 | 397.20 | 381.00 | 391.80 | 383.81 | -2.56% | 8,994,550 |
| Aug 6, 2025 | 405.00 | 405.70 | 401.30 | 402.10 | 393.90 | -0.37% | 3,186,609 |
| Aug 5, 2025 | 401.30 | 405.50 | 401.30 | 403.60 | 395.37 | 0.52% | 4,227,366 |
| Aug 4, 2025 | 401.50 | 404.90 | 399.00 | 401.50 | 393.31 | -0.47% | 3,398,190 |
| Aug 1, 2025 | 407.80 | 410.00 | 402.40 | 403.40 | 395.17 | -1.61% | 3,546,143 |
| Jul 31, 2025 | 400.80 | 412.40 | 400.80 | 410.00 | 401.63 | 0.24% | 4,383,045 |
| Jul 30, 2025 | 414.20 | 415.40 | 409.00 | 409.00 | 400.66 | -1.45% | 3,877,456 |
| Jul 29, 2025 | 420.20 | 423.35 | 415.00 | 415.00 | 406.53 | -2.12% | 6,557,039 |
| Jul 28, 2025 | 441.80 | 443.30 | 424.00 | 424.00 | 415.35 | -2.06% | 2,778,358 |
| Jul 25, 2025 | 433.20 | 437.80 | 428.30 | 432.90 | 424.07 | -0.73% | 3,575,548 |
| Jul 24, 2025 | 435.30 | 440.10 | 431.40 | 436.10 | 427.20 | 1.42% | 3,531,338 |
| Jul 23, 2025 | 430.90 | 433.90 | 427.00 | 430.00 | 421.23 | 0.99% | 4,789,060 |
| Jul 22, 2025 | 414.50 | 426.40 | 414.00 | 425.80 | 417.11 | 2.90% | 3,683,046 |
| Jul 21, 2025 | 418.30 | 418.30 | 411.50 | 413.80 | 405.36 | -1.15% | 2,718,909 |
| Jul 18, 2025 | 415.10 | 421.00 | 413.70 | 418.60 | 410.06 | 1.16% | 4,011,441 |