WPP plc (LON:WPP)
London
· Delayed Price · Currency is GBP · Price in GBX 258.40
-0.60 (-0.23%)
At close: Apr 28, 2026
WPP plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 274.00 | 275.00 | 254.55 | 258.40 | 258.40 | -0.23% | 5,327,131 |
| Apr 27, 2026 | 258.90 | 262.80 | 257.00 | 259.00 | 259.00 | -0.29% | 5,464,412 |
| Apr 24, 2026 | 259.10 | 264.40 | 254.70 | 259.75 | 259.75 | -0.35% | 2,737,843 |
| Apr 23, 2026 | 265.20 | 267.65 | 259.35 | 260.65 | 260.65 | -2.40% | 3,336,071 |
| Apr 22, 2026 | 271.00 | 273.90 | 264.30 | 267.05 | 267.05 | 0.02% | 5,987,169 |
| Apr 21, 2026 | 265.05 | 269.85 | 264.10 | 267.00 | 267.00 | 0.75% | 4,172,596 |
| Apr 20, 2026 | 268.75 | 269.90 | 262.75 | 265.00 | 265.00 | -2.30% | 4,068,180 |
| Apr 17, 2026 | 269.60 | 276.10 | 268.85 | 271.25 | 271.25 | 1.08% | 4,922,747 |
| Apr 16, 2026 | 265.40 | 272.55 | 262.42 | 268.35 | 268.35 | 2.03% | 4,935,881 |
| Apr 15, 2026 | 259.70 | 263.05 | 253.00 | 263.00 | 263.00 | 1.33% | 5,237,626 |
| Apr 14, 2026 | 255.25 | 263.20 | 250.78 | 259.55 | 259.55 | 3.24% | 9,005,196 |
| Apr 13, 2026 | 247.90 | 253.15 | 245.45 | 251.40 | 251.40 | 0.46% | 6,077,419 |
| Apr 10, 2026 | 248.20 | 257.60 | 248.15 | 250.25 | 250.25 | 2.29% | 6,341,517 |
| Apr 9, 2026 | 253.80 | 254.70 | 240.85 | 244.65 | 244.65 | -4.43% | 10,480,750 |
| Apr 8, 2026 | 258.00 | 261.40 | 254.40 | 256.00 | 256.00 | 3.81% | 8,998,948 |
| Apr 7, 2026 | 245.70 | 258.40 | 245.15 | 246.60 | 246.60 | 2.84% | 7,929,127 |
| Apr 2, 2026 | 242.30 | 243.90 | 235.30 | 239.80 | 239.80 | -0.37% | 8,909,942 |
| Apr 1, 2026 | 235.50 | 240.70 | 233.50 | 240.70 | 240.70 | 3.08% | 5,468,755 |
| Mar 31, 2026 | 236.60 | 239.00 | 231.20 | 233.50 | 233.50 | 0.17% | 6,319,860 |
| Mar 30, 2026 | 232.40 | 234.40 | 227.10 | 233.10 | 233.10 | 0.17% | 4,550,367 |
| Mar 27, 2026 | 234.90 | 234.90 | 229.40 | 232.70 | 232.70 | 0.22% | 3,061,548 |
| Mar 26, 2026 | 232.70 | 236.70 | 228.20 | 232.20 | 232.20 | 0.04% | 4,729,481 |
| Mar 25, 2026 | 230.00 | 234.30 | 227.00 | 232.10 | 232.10 | 2.61% | 5,714,855 |
| Mar 24, 2026 | 226.80 | 232.50 | 222.90 | 226.20 | 226.20 | 0.58% | 5,056,003 |
| Mar 23, 2026 | 224.20 | 231.32 | 218.50 | 224.90 | 224.90 | -0.97% | 4,798,480 |
| Mar 20, 2026 | 227.90 | 230.50 | 223.20 | 227.10 | 227.10 | 0.71% | 21,207,010 |
| Mar 19, 2026 | 227.10 | 230.00 | 222.00 | 225.50 | 225.50 | -0.84% | 5,001,674 |
| Mar 18, 2026 | 235.50 | 237.50 | 224.30 | 227.40 | 227.40 | -4.09% | 8,506,015 |
| Mar 17, 2026 | 237.00 | 242.20 | 235.10 | 237.10 | 237.10 | 0.51% | 4,951,902 |
| Mar 16, 2026 | 239.70 | 243.40 | 234.70 | 235.90 | 235.90 | -0.88% | 5,042,858 |
| Mar 13, 2026 | 236.00 | 243.40 | 231.83 | 238.00 | 238.00 | 1.19% | 6,367,592 |
| Mar 12, 2026 | 253.80 | 255.50 | 235.20 | 235.20 | 235.20 | -7.91% | 7,576,102 |
| Mar 11, 2026 | 259.00 | 259.70 | 253.30 | 255.40 | 255.40 | -0.31% | 3,610,665 |
| Mar 10, 2026 | 262.80 | 265.60 | 253.80 | 256.20 | 256.20 | -0.58% | 5,427,422 |
| Mar 9, 2026 | 256.80 | 266.00 | 254.80 | 257.70 | 257.70 | -2.16% | 4,755,087 |
| Mar 6, 2026 | 273.90 | 276.93 | 259.80 | 263.40 | 263.40 | -3.13% | 6,824,615 |
| Mar 5, 2026 | 255.20 | 273.80 | 252.40 | 271.90 | 271.90 | 6.59% | 9,329,919 |
| Mar 4, 2026 | 243.00 | 255.30 | 242.50 | 255.10 | 255.10 | 5.24% | 9,427,571 |
| Mar 3, 2026 | 250.30 | 253.20 | 238.00 | 242.40 | 242.40 | -4.57% | 6,912,705 |
| Mar 2, 2026 | 269.80 | 275.00 | 254.00 | 254.00 | 254.00 | -7.64% | 8,018,252 |
| Feb 27, 2026 | 283.50 | 287.10 | 259.70 | 275.00 | 275.00 | -3.13% | 13,009,150 |
| Feb 26, 2026 | 271.50 | 294.40 | 245.40 | 283.90 | 283.90 | 4.22% | 16,662,040 |
| Feb 25, 2026 | 273.00 | 280.30 | 270.60 | 272.40 | 272.40 | 0.33% | 5,397,717 |
| Feb 24, 2026 | 271.30 | 279.20 | 268.30 | 271.50 | 271.50 | 0.56% | 4,305,155 |
| Feb 23, 2026 | 280.00 | 281.77 | 267.00 | 270.00 | 270.00 | -2.70% | 7,387,188 |
| Feb 20, 2026 | 277.80 | 284.00 | 276.52 | 277.50 | 277.50 | 0.65% | 8,050,396 |
| Feb 19, 2026 | 276.90 | 282.60 | 271.80 | 275.70 | 275.70 | 1.66% | 5,240,223 |
| Feb 18, 2026 | 263.20 | 273.80 | 260.68 | 271.20 | 271.20 | 3.00% | 6,786,584 |
| Feb 17, 2026 | 264.10 | 272.00 | 261.80 | 263.30 | 263.30 | -0.30% | 3,673,677 |
| Feb 16, 2026 | 274.60 | 278.20 | 261.96 | 264.10 | 264.10 | -3.22% | 3,069,180 |
| Feb 13, 2026 | 261.90 | 275.50 | 261.30 | 272.90 | 272.90 | 5.24% | 4,800,380 |
| Feb 12, 2026 | 270.80 | 274.60 | 259.30 | 259.30 | 259.30 | -3.25% | 5,552,150 |
| Feb 11, 2026 | 282.70 | 283.07 | 268.00 | 268.00 | 268.00 | -5.27% | 5,939,860 |
| Feb 10, 2026 | 272.00 | 283.60 | 271.30 | 282.90 | 282.90 | 5.44% | 6,998,381 |
| Feb 9, 2026 | 274.70 | 277.50 | 263.40 | 268.30 | 268.30 | 0.19% | 4,147,621 |
| Feb 6, 2026 | 257.50 | 268.70 | 254.60 | 267.80 | 267.80 | 2.88% | 7,419,988 |
| Feb 5, 2026 | 261.70 | 297.00 | 257.00 | 260.30 | 260.30 | 1.21% | 8,560,776 |
| Feb 4, 2026 | 263.00 | 267.90 | 255.50 | 257.20 | 257.20 | -3.67% | 11,306,840 |
| Feb 3, 2026 | 297.00 | 298.00 | 267.00 | 267.00 | 267.00 | -11.76% | 9,993,147 |
| Feb 2, 2026 | 300.70 | 302.60 | 292.73 | 302.60 | 302.60 | 0.27% | 5,310,775 |
| Jan 30, 2026 | 298.10 | 306.10 | 297.20 | 301.80 | 301.80 | 1.79% | 3,455,612 |
| Jan 29, 2026 | 308.00 | 310.30 | 295.50 | 296.50 | 296.50 | -3.45% | 3,433,330 |
| Jan 28, 2026 | 308.80 | 312.70 | 306.40 | 307.10 | 307.10 | -1.00% | 2,470,544 |
| Jan 27, 2026 | 322.50 | 325.80 | 309.90 | 310.20 | 310.20 | -3.39% | 3,281,523 |
| Jan 26, 2026 | 322.90 | 330.90 | 321.10 | 321.10 | 321.10 | -0.37% | 2,865,799 |
| Jan 23, 2026 | 322.20 | 326.20 | 319.60 | 322.30 | 322.30 | -0.49% | 2,373,360 |
| Jan 22, 2026 | 314.20 | 327.50 | 310.40 | 323.90 | 323.90 | 4.45% | 3,306,114 |
| Jan 21, 2026 | 307.70 | 316.20 | 306.20 | 310.10 | 310.10 | 0.81% | 3,149,704 |
| Jan 20, 2026 | 308.20 | 312.30 | 305.20 | 307.60 | 307.60 | -0.97% | 2,164,538 |
| Jan 19, 2026 | 312.30 | 315.00 | 308.80 | 310.60 | 310.60 | -1.58% | 2,539,816 |
| Jan 16, 2026 | 321.00 | 324.80 | 315.50 | 315.60 | 315.60 | -2.02% | 4,038,255 |
| Jan 15, 2026 | 329.80 | 330.60 | 320.30 | 322.10 | 322.10 | -1.62% | 3,599,385 |
| Jan 14, 2026 | 322.00 | 329.20 | 312.70 | 327.40 | 327.40 | 1.96% | 4,167,647 |
| Jan 13, 2026 | 327.90 | 333.10 | 320.80 | 321.10 | 321.10 | -1.77% | 3,148,680 |
| Jan 12, 2026 | 348.00 | 348.50 | 326.90 | 326.90 | 326.90 | -6.55% | 5,062,358 |
| Jan 9, 2026 | 343.80 | 349.80 | 340.40 | 349.80 | 349.80 | 3.13% | 4,539,133 |
| Jan 8, 2026 | 338.10 | 341.70 | 328.50 | 339.20 | 339.20 | -0.29% | 3,522,371 |
| Jan 7, 2026 | 349.80 | 351.00 | 340.10 | 340.20 | 340.20 | -2.55% | 3,947,250 |
| Jan 6, 2026 | 345.90 | 355.00 | 340.90 | 349.10 | 349.10 | 2.83% | 4,476,281 |
| Jan 5, 2026 | 342.80 | 343.20 | 335.30 | 339.50 | 339.50 | 0.59% | 3,080,932 |
| Jan 2, 2026 | 342.90 | 342.90 | 331.85 | 337.50 | 337.50 | - | 3,634,159 |
| Dec 31, 2025 | 338.30 | 341.90 | 335.10 | 337.50 | 337.50 | -0.97% | 1,149,944 |
| Dec 30, 2025 | 335.20 | 342.30 | 333.10 | 340.80 | 340.80 | 2.34% | 2,867,988 |
| Dec 29, 2025 | 328.80 | 336.60 | 326.90 | 333.00 | 333.00 | 1.77% | 2,199,971 |
| Dec 24, 2025 | 327.80 | 329.30 | 324.50 | 327.20 | 327.20 | -0.70% | 999,898 |
| Dec 23, 2025 | 330.30 | 331.40 | 326.30 | 329.50 | 329.50 | 0.24% | 2,468,893 |
| Dec 22, 2025 | 333.30 | 336.30 | 326.10 | 328.70 | 328.70 | -1.70% | 1,941,952 |
| Dec 19, 2025 | 336.70 | 342.50 | 334.40 | 334.40 | 334.40 | -1.47% | 28,078,520 |
| Dec 18, 2025 | 336.90 | 341.50 | 333.10 | 339.40 | 339.40 | 0.27% | 3,914,686 |
| Dec 17, 2025 | 333.00 | 340.90 | 327.84 | 338.50 | 338.50 | 1.38% | 6,229,978 |
| Dec 16, 2025 | 335.80 | 336.80 | 330.80 | 333.90 | 333.90 | -0.74% | 4,076,188 |
| Dec 15, 2025 | 330.50 | 339.18 | 328.81 | 336.40 | 336.40 | 1.79% | 8,027,107 |
| Dec 12, 2025 | 331.30 | 333.80 | 326.90 | 330.50 | 330.50 | 0.82% | 6,651,535 |
| Dec 11, 2025 | 318.10 | 329.20 | 313.80 | 327.80 | 327.80 | 3.05% | 4,893,822 |
| Dec 10, 2025 | 322.00 | 327.90 | 316.60 | 318.10 | 318.10 | 0.28% | 4,362,274 |
| Dec 9, 2025 | 301.20 | 320.14 | 301.20 | 317.20 | 317.20 | 6.26% | 6,383,529 |
| Dec 8, 2025 | 296.20 | 298.90 | 291.90 | 298.50 | 298.50 | 1.08% | 4,599,958 |
| Dec 5, 2025 | 290.60 | 300.80 | 290.50 | 295.30 | 295.30 | 1.51% | 5,371,390 |
| Dec 4, 2025 | 288.40 | 294.20 | 286.50 | 290.90 | 290.90 | 1.61% | 4,800,214 |
| Dec 3, 2025 | 288.80 | 290.97 | 283.00 | 286.30 | 286.30 | -1.00% | 8,056,166 |