1. Share Prices

  2. Wpp PLC (WPP)

295.30p+4.40 (+1.51%)05 Dec 2025, 16:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Wpp PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 2025290.60p300.80p290.50p295.30p5,371,389
Dec 4, 2025288.40p294.20p286.50p290.90p4,800,213
Dec 3, 2025288.80p290.97p283.00p286.30p8,056,166
Dec 2, 2025295.30p299.40p288.80p289.20p6,021,309
Dec 1, 2025302.60p303.95p292.30p298.70p6,247,657
Nov 28, 2025301.30p304.80p298.24p303.80p3,927,526
Nov 27, 2025300.70p302.20p297.00p299.10p6,125,500
Nov 26, 2025301.80p304.70p296.60p301.70p3,695,511
Nov 25, 2025303.40p310.27p303.10p304.50p7,717,629
Nov 24, 2025306.00p312.90p300.60p303.00p89,496,018
Nov 21, 2025293.00p303.44p286.20p303.20p12,669,974
Nov 20, 2025314.60p318.53p299.40p299.40p14,653,723
Nov 19, 2025313.20p318.20p310.90p313.60p7,279,641
Nov 18, 2025306.00p315.40p303.70p311.70p15,755,569
Nov 17, 2025302.00p325.18p292.60p320.10p13,145,869
Nov 14, 2025282.10p288.30p277.20p288.30p10,329,127
Nov 13, 2025296.60p296.60p282.60p286.50p7,611,899
Nov 12, 2025302.30p303.70p294.30p298.70p18,533,166
Nov 11, 2025298.00p308.86p292.28p303.00p9,731,395
Nov 10, 2025282.00p288.60p280.40p286.90p6,285,695
Nov 7, 2025266.10p280.70p266.10p279.10p9,445,763
Nov 6, 2025272.20p276.90p270.30p270.30p13,430,294
Nov 5, 2025268.90p273.85p266.50p268.90p7,183,515
Nov 4, 2025272.20p276.80p269.27p271.90p8,531,030
Nov 3, 2025285.00p288.90p274.70p274.90p7,965,463
Oct 31, 2025292.80p301.40p286.90p287.50p9,691,977
Oct 30, 2025336.90p336.90p294.40p302.50p16,620,845
Oct 29, 2025362.40p366.20p356.40p360.60p4,407,297
Oct 28, 2025363.00p367.90p360.10p365.00p3,848,612
Oct 27, 2025359.70p362.60p354.80p362.40p2,756,026
Oct 24, 2025359.20p363.10p352.60p361.10p2,429,715
Oct 23, 2025360.70p366.50p360.70p362.80p1,984,308
Oct 22, 2025358.80p368.00p354.00p366.90p5,232,450
Oct 21, 2025347.50p356.20p343.60p356.20p6,170,574
Oct 20, 2025348.70p350.40p342.30p347.60p7,777,208
Oct 17, 2025354.50p356.20p350.50p351.40p3,524,463
Oct 16, 2025356.90p358.20p352.00p357.40p3,055,573
Oct 15, 2025343.60p352.40p343.60p352.20p4,525,515
Oct 14, 2025340.00p355.90p337.00p340.00p5,229,066
Oct 13, 2025338.10p347.50p336.20p340.30p3,484,782
Oct 10, 2025349.40p354.60p339.60p339.60p7,157,997
Oct 9, 2025363.40p366.10p345.90p345.90p5,011,734
Oct 8, 2025363.90p371.00p361.80p367.60p3,455,706
Oct 7, 2025371.00p371.80p364.60p366.50p3,401,107
Oct 6, 2025368.50p377.80p366.20p370.80p3,309,030
Oct 3, 2025360.20p370.80p359.60p369.60p3,545,243
Oct 2, 2025370.80p371.90p359.60p360.40p3,657,475
Oct 1, 2025367.00p375.50p366.20p370.80p4,236,027
Sep 30, 2025360.10p368.10p354.10p367.80p5,956,043
Sep 29, 2025361.10p367.51p358.10p364.00p2,851,708
123456
Showing 1 to 50 of 253

Most Read

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.