WPP plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	17.62	17.62	17.15	17.23	-	-3.07%	328,082
Mar 6, 2026	17.60	17.79	17.34	17.77	17.77	-1.93%	370,095
Mar 5, 2026	17.88	18.25	17.77	18.12	18.12	5.66%	616,203
Mar 4, 2026	16.81	17.20	16.57	17.15	17.15	5.09%	555,949
Mar 3, 2026	16.16	16.50	15.89	16.32	16.32	-4.62%	525,642
Mar 2, 2026	17.74	17.82	16.97	17.11	17.11	-8.01%	648,863
Feb 27, 2026	17.99	18.81	17.52	18.60	18.60	-1.43%	766,498
Feb 26, 2026	18.43	19.94	18.40	18.87	18.87	0.75%	914,731
Feb 25, 2026	18.55	18.75	18.29	18.73	18.73	1.46%	827,131
Feb 24, 2026	18.39	18.83	18.18	18.46	18.46	0.76%	1,169,904
Feb 23, 2026	18.58	18.64	18.04	18.32	18.32	-2.76%	776,163
Feb 20, 2026	18.81	19.16	18.60	18.84	18.84	0.27%	785,408
Feb 19, 2026	18.34	18.89	18.30	18.79	18.79	1.57%	558,087
Feb 18, 2026	18.22	18.55	18.16	18.50	18.50	3.53%	616,522
Feb 17, 2026	18.21	18.32	17.53	17.87	17.87	-4.74%	779,814
Feb 13, 2026	18.56	18.83	18.38	18.76	18.76	5.27%	504,573
Feb 12, 2026	18.46	18.51	17.50	17.82	17.82	-2.78%	659,896
Feb 11, 2026	18.86	18.86	18.14	18.33	18.33	-4.58%	708,336
Feb 10, 2026	18.82	19.38	18.72	19.21	19.21	2.95%	488,287
Feb 9, 2026	18.46	18.66	17.97	18.66	18.66	0.97%	518,947
Feb 6, 2026	18.00	18.48	17.90	18.48	18.48	5.60%	685,982
Feb 5, 2026	17.83	17.97	17.25	17.50	17.50	-1.30%	833,724
Feb 4, 2026	17.67	18.26	17.42	17.73	17.73	-1.34%	1,117,860
Feb 3, 2026	18.95	18.96	17.79	17.97	17.97	-12.81%	1,078,075
Feb 2, 2026	20.49	20.77	20.20	20.61	20.61	-1.29%	463,716
Jan 30, 2026	20.81	21.01	20.59	20.88	20.88	0.82%	379,941
Jan 29, 2026	20.75	20.78	20.32	20.71	20.71	-2.17%	575,150
Jan 28, 2026	21.39	21.55	21.05	21.17	21.17	-0.24%	308,929
Jan 27, 2026	22.00	22.08	21.15	21.22	21.22	-3.76%	434,532
Jan 26, 2026	22.34	22.42	21.93	22.05	22.05	0.05%	306,858
Jan 23, 2026	21.85	22.07	21.73	22.04	22.04	0.92%	187,692
Jan 22, 2026	21.20	22.07	21.20	21.84	21.84	4.05%	354,681
Jan 21, 2026	20.89	21.24	20.68	20.99	20.99	1.75%	375,984
Jan 20, 2026	20.84	20.97	20.52	20.63	20.63	-2.78%	446,368
Jan 16, 2026	21.52	21.52	21.09	21.22	21.22	-1.30%	426,462
Jan 15, 2026	21.80	21.80	21.45	21.50	21.50	-1.87%	366,348
Jan 14, 2026	21.57	22.15	21.57	21.91	21.91	-0.41%	420,375
Jan 13, 2026	21.96	22.16	21.50	22.00	22.00	-0.45%	375,369
Jan 12, 2026	22.87	22.89	21.99	22.10	22.10	-6.75%	692,756
Jan 9, 2026	23.14	23.79	22.88	23.70	23.70	3.72%	318,414
Jan 8, 2026	22.21	23.09	22.19	22.85	22.85	0.57%	385,560
Jan 7, 2026	23.20	23.31	22.40	22.72	22.72	-3.11%	864,349
Jan 6, 2026	23.41	23.92	23.28	23.45	23.45	-0.42%	494,923
Jan 5, 2026	22.71	23.72	22.65	23.55	23.55	2.79%	1,355,361
Jan 2, 2026	22.74	23.13	22.32	22.91	22.91	2.00%	439,476
Dec 31, 2025	22.69	22.94	22.41	22.46	22.46	-1.96%	373,966
Dec 30, 2025	22.58	23.08	22.56	22.91	22.91	1.60%	466,347
Dec 29, 2025	22.36	22.66	22.21	22.55	22.55	0.49%	513,979
Dec 26, 2025	22.12	22.45	22.06	22.44	22.44	1.22%	262,629
Dec 24, 2025	22.07	22.18	22.01	22.17	22.17	0.45%	109,606
Dec 23, 2025	22.23	22.28	21.93	22.07	22.07	0.18%	366,061
Dec 22, 2025	22.17	22.27	21.93	22.03	22.03	-1.03%	375,645
Dec 19, 2025	22.54	22.67	22.25	22.26	22.26	-0.80%	455,103
Dec 18, 2025	22.62	22.84	22.36	22.44	22.44	0.18%	388,739
Dec 17, 2025	22.31	22.77	22.31	22.40	22.40	1.45%	396,290
Dec 16, 2025	22.36	22.41	21.87	22.08	22.08	-0.81%	481,822
Dec 15, 2025	22.41	22.58	22.17	22.26	22.26	1.09%	573,875
Dec 12, 2025	22.09	22.26	21.79	22.02	22.02	-0.36%	564,799
Dec 11, 2025	21.71	22.40	21.66	22.10	22.10	4.00%	794,854
Dec 10, 2025	21.26	21.37	21.03	21.25	21.25	0.43%	494,240
Dec 9, 2025	20.80	21.26	20.77	21.16	21.16	6.55%	668,399
Dec 8, 2025	19.50	20.06	19.43	19.86	19.86	2.74%	800,521
Dec 5, 2025	19.60	19.83	19.32	19.33	19.33	0.10%	1,289,203
Dec 4, 2025	19.42	19.58	19.29	19.31	19.31	2.22%	481,148
Dec 3, 2025	18.96	19.33	18.41	18.89	18.89	0.05%	993,149
Dec 2, 2025	19.44	19.46	18.88	18.88	18.88	-3.43%	543,964
Dec 1, 2025	19.46	19.90	19.36	19.55	19.55	-2.59%	1,168,617
Nov 28, 2025	19.90	20.14	19.84	20.07	20.07	2.45%	249,729
Nov 26, 2025	19.85	20.09	19.53	19.59	19.59	-0.41%	487,356
Nov 25, 2025	20.15	20.25	19.57	19.67	19.67	-1.06%	892,924
Nov 24, 2025	20.07	20.18	19.45	19.88	19.88	-1.34%	859,089
Nov 21, 2025	19.30	20.32	19.03	20.15	20.15	5.55%	723,153
Nov 20, 2025	19.98	20.12	19.01	19.09	19.09	-6.56%	880,927
Nov 19, 2025	20.62	20.64	20.32	20.43	20.43	-0.54%	557,973
Nov 18, 2025	20.25	20.70	20.13	20.54	20.54	1.53%	783,890
Nov 17, 2025	20.69	21.37	19.81	20.23	20.23	6.75%	2,292,963
Nov 14, 2025	18.49	19.00	18.40	18.95	18.95	2.16%	599,305
Nov 13, 2025	18.60	18.89	18.54	18.55	18.55	-4.82%	709,367
Nov 12, 2025	19.74	19.82	19.29	19.49	19.49	-2.06%	591,632
Nov 11, 2025	19.81	20.04	19.53	19.90	19.90	4.19%	824,740
Nov 10, 2025	18.94	19.18	18.61	19.10	19.10	3.08%	966,505
Nov 7, 2025	17.90	18.53	17.90	18.53	18.53	5.16%	806,388
Nov 6, 2025	18.01	18.12	17.51	17.62	17.62	-2.92%	627,011
Nov 5, 2025	17.70	18.17	17.47	18.15	18.15	2.66%	871,524
Nov 4, 2025	17.67	17.87	17.57	17.68	17.68	-1.67%	678,951
Nov 3, 2025	18.44	18.44	17.90	17.98	17.98	-5.22%	812,099
Oct 31, 2025	19.07	19.27	18.72	18.97	18.97	-2.77%	844,101
Oct 30, 2025	19.72	20.77	19.35	19.51	19.51	-16.73%	1,407,082
Oct 29, 2025	24.04	24.08	23.41	23.43	23.43	-2.66%	529,379
Oct 28, 2025	24.20	24.40	24.02	24.07	24.07	-0.62%	302,653
Oct 27, 2025	24.03	24.24	23.95	24.22	24.22	1.25%	351,793
Oct 24, 2025	24.14	24.14	23.88	23.92	23.92	0.04%	324,604
Oct 23, 2025	24.36	24.46	23.91	23.91	23.91	-1.77%	296,810
Oct 22, 2025	23.96	24.60	23.95	24.34	24.34	1.93%	330,169
Oct 21, 2025	23.32	24.01	23.29	23.88	23.88	2.80%	379,130
Oct 20, 2025	23.13	23.53	23.12	23.23	23.23	-0.94%	410,544
Oct 17, 2025	23.78	23.92	23.36	23.45	23.45	-3.02%	409,042
Oct 16, 2025	23.97	24.26	23.67	24.18	24.18	1.60%	1,018,241
Oct 15, 2025	23.28	23.85	23.28	23.80	23.80	3.93%	470,870
Oct 14, 2025	22.43	23.80	22.43	22.90	22.90	0.93%	1,462,050