1. Share Prices

  2. Wpp (WPP)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Wpp Historic Prices

 
     
Download
Date Open High Low Close Volume
Apr 3, 2020 509.40 520.04 481.30 483.70 4,679,746
Apr 2, 2020 493.60 527.20 491.20 516.00 6,724,737
Apr 1, 2020 528.00 536.80 489.60 493.30 7,516,764
Mar 31, 2020 522.20 562.80 516.648 551.40 13,228,443
Mar 30, 2020 519.40 524.55 492.80 515.80 5,366,261
Mar 27, 2020 546.60 557.20 511.00 518.00 5,171,904
Mar 26, 2020 520.00 566.20 513.935 566.20 7,032,725
Mar 25, 2020 545.00 568.80 527.00 543.00 9,622,617
Mar 24, 2020 513.40 526.80 501.60 525.60 7,881,315
Mar 23, 2020 462.00 498.30 455.937 490.00 11,429,443
Mar 20, 2020 519.40 529.40 480.70 492.20 18,207,036
Mar 19, 2020 490.70 513.00 468.20 497.30 8,173,603
Mar 18, 2020 468.40 496.20 450.00 491.70 13,306,850
Mar 17, 2020 521.20 531.80 458.60 489.90 10,467,616
Mar 16, 2020 530.40 538.40 467.00 501.60 15,163,156
Mar 13, 2020 579.60 602.80 537.80 557.60 8,640,056
Mar 12, 2020 599.40 613.60 556.00 556.00 8,877,724
Mar 11, 2020 689.60 696.32 637.281 640.80 10,554,396
Mar 10, 2020 677.80 719.858 670.60 679.40 9,522,949
Mar 9, 2020 680.00 698.40 662.802 672.20 6,589,602
Mar 6, 2020 708.20 725.80 694.40 724.40 6,599,907
Mar 5, 2020 757.80 767.60 724.00 727.40 9,184,830
Mar 4, 2020 753.80 771.20 750.00 761.60 6,357,875
Mar 3, 2020 741.60 769.40 740.40 755.00 7,146,974
Mar 2, 2020 763.20 774.80 726.40 740.40 8,476,290
Feb 28, 2020 730.80 763.00 729.20 752.80 10,303,576
Feb 26, 2020 911.60 916.40 889.80 908.40 4,342,301
Feb 25, 2020 928.40 935.40 909.60 911.60 3,630,306
Feb 24, 2020 946.20 950.28 923.00 924.40 3,646,093
Feb 21, 2020 978.20 984.60 966.40 968.20 3,525,345
Feb 20, 2020 983.60 990.459 976.40 984.20 2,991,177
Feb 19, 2020 978.00 984.20 968.60 980.40 2,465,763
Feb 18, 2020 973.80 980.00 971.20 974.00 2,098,218
Feb 17, 2020 982.40 985.60 978.00 980.40 1,216,890
Feb 14, 2020 984.80 985.80 977.20 977.20 2,214,379
Feb 13, 2020 985.60 986.20 969.80 979.20 2,840,131
Feb 12, 2020 974.40 988.40 961.20 984.20 3,655,330
Feb 11, 2020 970.80 980.40 959.20 967.20 3,672,373
Feb 10, 2020 969.00 972.80 962.20 963.80 4,776,664
Feb 7, 2020 978.80 978.80 962.80 968.80 2,694,353
Feb 6, 2020 982.00 997.40 972.00 973.40 4,652,461
Feb 5, 2020 965.20 987.40 965.00 974.60 4,956,761
Feb 4, 2020 954.00 972.00 954.00 970.00 3,113,541
Feb 3, 2020 949.20 960.20 944.60 955.40 3,868,713
Jan 31, 2020 973.20 974.00 945.00 945.00 5,757,467
Jan 30, 2020 981.40 982.40 950.00 967.00 5,237,113
Jan 29, 2020 990.40 994.056 984.00 989.00 3,249,913
Jan 28, 2020 989.40 992.00 976.80 986.40 3,456,714
Jan 27, 2020 992.20 993.118 977.40 982.80 3,439,790
Jan 24, 2020 1,006.50 1,015.50 1,002.00 1,003.00 2,034,246
1 2 3 4 5 6
»
Showing 1 to 50 of 260

Sign up to our
daily 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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 Apr 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag