888.20p-1.80 (-0.20%)05 Mar 2021, 18:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Wpp PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 4, 2021897.20p907.40p886.20p890.00p3,807,197
Mar 3, 2021887.20p911.00p885.00p908.80p3,407,428
Mar 2, 2021869.40p887.60p869.40p881.40p3,804,742
Mar 1, 2021867.60p876.98p863.00p873.60p2,080,764
Feb 26, 2021853.40p861.40p846.20p853.80p3,872,541
Feb 25, 2021877.40p879.60p865.60p867.40p2,809,861
Feb 24, 2021857.00p882.20p852.40p872.60p2,926,709
Feb 23, 2021860.80p871.72p847.00p866.60p4,095,774
Feb 22, 2021830.00p865.80p826.20p861.60p4,629,124
Feb 19, 2021833.40p843.00p827.00p842.80p3,070,289
Feb 18, 2021828.60p849.00p827.00p830.00p2,943,383
Feb 17, 2021837.20p842.80p827.40p830.60p2,310,616
Feb 16, 2021853.20p858.53p837.20p837.20p2,440,196
Feb 15, 2021829.40p855.11p826.20p854.60p5,156,548
Feb 12, 2021812.80p826.40p812.80p825.20p1,960,938
Feb 11, 2021808.00p824.40p808.00p824.40p4,273,908
Feb 10, 2021824.20p827.00p808.60p811.20p18,233,088
Feb 9, 2021817.20p819.80p807.60p818.00p5,989,322
Feb 8, 2021815.00p822.20p805.80p814.00p2,656,160
Feb 5, 2021810.20p821.40p810.20p814.60p2,029,275
Feb 4, 2021806.00p819.80p806.00p816.20p2,006,087
Feb 3, 2021810.00p818.60p798.00p804.80p2,143,713
Feb 2, 2021782.20p798.40p776.20p796.00p2,476,035
Feb 1, 2021767.00p792.00p762.90p777.60p3,323,594
Jan 29, 2021770.20p777.80p761.56p765.80p2,723,645
Jan 28, 2021766.80p786.00p748.65p785.20p2,768,162
Jan 27, 2021771.80p783.00p759.40p775.20p3,205,975
Jan 26, 2021766.40p779.80p761.20p774.00p3,573,903
Jan 25, 2021800.00p800.19p763.04p768.80p2,451,361
Jan 22, 2021799.60p799.60p783.80p794.00p1,434,995
Jan 21, 2021810.20p812.60p779.60p794.60p3,358,005
Jan 20, 2021791.60p810.80p789.75p810.80p3,989,748
Jan 19, 2021820.00p825.59p788.60p789.80p2,775,839
Jan 18, 2021811.60p826.40p808.80p818.80p1,369,405
Jan 15, 2021819.80p821.40p803.60p814.20p2,891,096
Jan 14, 2021802.60p816.32p799.60p815.20p6,643,338
Jan 13, 2021815.40p815.40p796.00p798.20p4,480,286
Jan 12, 2021816.60p820.20p798.78p812.60p3,010,495
Jan 11, 2021830.40p839.20p809.00p813.60p2,727,889
Jan 8, 2021829.00p856.20p822.60p828.80p3,144,386
Jan 7, 2021846.20p846.20p823.00p823.00p3,353,437
Jan 6, 2021793.20p844.80p790.40p839.00p4,216,986
Jan 5, 2021797.40p802.80p772.00p777.00p4,149,164
Jan 4, 2021804.00p812.80p793.80p797.00p2,942,334
Dec 31, 2020792.60p805.00p785.60p800.00p1,009,913
Dec 30, 2020809.60p820.00p807.00p807.20p2,059,792
Dec 29, 2020827.60p837.00p817.80p818.40p2,332,521
Dec 24, 2020812.40p819.80p805.60p813.00p675,399
Dec 23, 2020794.00p813.80p791.80p812.40p1,311,316
Dec 22, 2020784.60p799.00p778.20p796.60p1,798,600
Showing 1 to 50 of 252