751.80p+12.00 (+1.62%)28 Mar 2024, 09:45
Wpp PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 27, 2024 | 742.00p | 742.20p | 726.00p | 739.80p | 3,622,067 |
Mar 26, 2024 | 735.80p | 744.00p | 735.60p | 741.20p | 1,693,512 |
Mar 25, 2024 | 741.40p | 743.67p | 736.20p | 739.00p | 2,288,450 |
Mar 22, 2024 | 730.00p | 748.87p | 729.80p | 742.00p | 3,946,978 |
Mar 21, 2024 | 714.20p | 728.20p | 708.60p | 728.20p | 3,146,144 |
Mar 20, 2024 | 702.40p | 703.80p | 696.60p | 702.20p | 2,028,586 |
Mar 19, 2024 | 702.20p | 706.00p | 698.00p | 701.80p | 3,447,383 |
Mar 18, 2024 | 704.20p | 710.00p | 702.15p | 705.00p | 1,565,088 |
Mar 15, 2024 | 701.40p | 709.60p | 701.00p | 707.20p | 6,389,776 |
Mar 14, 2024 | 711.80p | 715.40p | 700.20p | 704.20p | 2,764,678 |
Mar 13, 2024 | 718.00p | 718.00p | 706.60p | 713.00p | 2,236,241 |
Mar 12, 2024 | 717.60p | 720.00p | 713.80p | 719.60p | 2,339,517 |
Mar 11, 2024 | 701.40p | 710.20p | 696.80p | 710.20p | 2,036,385 |
Mar 8, 2024 | 715.40p | 716.60p | 699.60p | 705.80p | 2,107,495 |
Mar 7, 2024 | 707.40p | 716.66p | 705.07p | 713.20p | 1,891,979 |
Mar 6, 2024 | 711.40p | 716.60p | 709.12p | 710.80p | 2,647,999 |
Mar 5, 2024 | 708.40p | 712.80p | 706.75p | 711.00p | 1,816,893 |
Mar 4, 2024 | 715.20p | 716.80p | 708.80p | 713.00p | 2,624,347 |
Mar 1, 2024 | 715.00p | 717.80p | 705.60p | 713.60p | 3,183,926 |
Feb 29, 2024 | 715.40p | 724.00p | 707.13p | 707.20p | 6,313,244 |
Feb 28, 2024 | 717.00p | 720.00p | 708.00p | 713.80p | 1,840,105 |
Feb 27, 2024 | 718.00p | 725.20p | 713.40p | 713.80p | 2,303,209 |
Feb 26, 2024 | 729.00p | 734.80p | 715.60p | 726.60p | 2,412,175 |
Feb 23, 2024 | 718.40p | 730.20p | 705.80p | 730.00p | 4,881,357 |
Feb 22, 2024 | 749.40p | 779.00p | 730.60p | 730.60p | 5,936,817 |
Feb 21, 2024 | 798.20p | 798.20p | 774.40p | 780.40p | 4,850,418 |
Feb 20, 2024 | 781.40p | 790.60p | 780.60p | 788.20p | 1,749,363 |
Feb 19, 2024 | 778.60p | 784.40p | 777.20p | 783.00p | 2,412,165 |
Feb 16, 2024 | 773.60p | 784.00p | 773.60p | 782.00p | 2,300,083 |
Feb 15, 2024 | 774.00p | 775.40p | 766.80p | 770.20p | 1,904,806 |
Feb 14, 2024 | 758.20p | 774.80p | 758.20p | 765.40p | 3,656,112 |
Feb 13, 2024 | 775.60p | 776.80p | 753.00p | 755.60p | 2,000,271 |
Feb 12, 2024 | 783.40p | 786.40p | 773.00p | 778.00p | 2,204,838 |
Feb 9, 2024 | 783.60p | 788.60p | 779.65p | 780.20p | 1,780,807 |
Feb 8, 2024 | 781.80p | 790.40p | 777.80p | 783.40p | 1,550,506 |
Feb 7, 2024 | 787.60p | 793.80p | 781.40p | 781.80p | 5,199,105 |
Feb 6, 2024 | 774.80p | 783.80p | 774.10p | 781.80p | 1,226,885 |
Feb 5, 2024 | 772.40p | 781.40p | 769.80p | 773.00p | 1,769,170 |
Feb 2, 2024 | 779.00p | 790.00p | 775.40p | 775.40p | 1,982,039 |
Feb 1, 2024 | 764.20p | 784.80p | 763.20p | 769.00p | 2,911,503 |
Jan 31, 2024 | 792.80p | 796.80p | 769.80p | 771.40p | 4,562,481 |
Jan 30, 2024 | 824.00p | 834.40p | 778.60p | 795.60p | 4,713,032 |
Jan 29, 2024 | 770.20p | 784.40p | 766.60p | 780.60p | 3,581,270 |
Jan 26, 2024 | 768.00p | 778.40p | 762.80p | 768.60p | 2,065,993 |
Jan 25, 2024 | 755.00p | 767.40p | 755.00p | 766.00p | 1,954,286 |
Jan 24, 2024 | 753.20p | 759.40p | 749.80p | 754.40p | 2,779,689 |
Jan 23, 2024 | 730.80p | 750.60p | 726.20p | 745.40p | 4,405,032 |
Jan 22, 2024 | 724.40p | 732.20p | 7.24p | 728.00p | 2,306,723 |
Jan 19, 2024 | 733.60p | 736.00p | 719.20p | 720.80p | 2,600,050 |
Jan 18, 2024 | 717.20p | 729.60p | 713.20p | 727.80p | 1,959,428 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Spirent Communications PLC | 198.00 | 10.61 |
Ao World PLC | 97.24 | 8.22 |
Hipgnosis Songs Fund Limited | 68.20 | 7.06 |
Jd Sports Fashion PLC | 123.50 | 6.19 |
Ti Fluid Systems PLC | 149.00 | 4.05 |
Flutter Entertainment PLC | 15,995.00 | 2.04 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.99 | -7.97 |
M&G PLC | 221.90 | -5.49 |
Moneysupermarket.Com Group PLC | 219.10 | -3.74 |
Smith & Nephew PLC | 1,007.50 | -3.45 |
Auction Technology Group PLC | 618.00 | -2.37 |
Taylor Wimpey PLC | 137.65 | -1.85 |