888.20p-1.80 (-0.20%)05 Mar 2021, 18:08
Wpp PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 4, 2021 | 897.20p | 907.40p | 886.20p | 890.00p | 3,807,197 |
Mar 3, 2021 | 887.20p | 911.00p | 885.00p | 908.80p | 3,407,428 |
Mar 2, 2021 | 869.40p | 887.60p | 869.40p | 881.40p | 3,804,742 |
Mar 1, 2021 | 867.60p | 876.98p | 863.00p | 873.60p | 2,080,764 |
Feb 26, 2021 | 853.40p | 861.40p | 846.20p | 853.80p | 3,872,541 |
Feb 25, 2021 | 877.40p | 879.60p | 865.60p | 867.40p | 2,809,861 |
Feb 24, 2021 | 857.00p | 882.20p | 852.40p | 872.60p | 2,926,709 |
Feb 23, 2021 | 860.80p | 871.72p | 847.00p | 866.60p | 4,095,774 |
Feb 22, 2021 | 830.00p | 865.80p | 826.20p | 861.60p | 4,629,124 |
Feb 19, 2021 | 833.40p | 843.00p | 827.00p | 842.80p | 3,070,289 |
Feb 18, 2021 | 828.60p | 849.00p | 827.00p | 830.00p | 2,943,383 |
Feb 17, 2021 | 837.20p | 842.80p | 827.40p | 830.60p | 2,310,616 |
Feb 16, 2021 | 853.20p | 858.53p | 837.20p | 837.20p | 2,440,196 |
Feb 15, 2021 | 829.40p | 855.11p | 826.20p | 854.60p | 5,156,548 |
Feb 12, 2021 | 812.80p | 826.40p | 812.80p | 825.20p | 1,960,938 |
Feb 11, 2021 | 808.00p | 824.40p | 808.00p | 824.40p | 4,273,908 |
Feb 10, 2021 | 824.20p | 827.00p | 808.60p | 811.20p | 18,233,088 |
Feb 9, 2021 | 817.20p | 819.80p | 807.60p | 818.00p | 5,989,322 |
Feb 8, 2021 | 815.00p | 822.20p | 805.80p | 814.00p | 2,656,160 |
Feb 5, 2021 | 810.20p | 821.40p | 810.20p | 814.60p | 2,029,275 |
Feb 4, 2021 | 806.00p | 819.80p | 806.00p | 816.20p | 2,006,087 |
Feb 3, 2021 | 810.00p | 818.60p | 798.00p | 804.80p | 2,143,713 |
Feb 2, 2021 | 782.20p | 798.40p | 776.20p | 796.00p | 2,476,035 |
Feb 1, 2021 | 767.00p | 792.00p | 762.90p | 777.60p | 3,323,594 |
Jan 29, 2021 | 770.20p | 777.80p | 761.56p | 765.80p | 2,723,645 |
Jan 28, 2021 | 766.80p | 786.00p | 748.65p | 785.20p | 2,768,162 |
Jan 27, 2021 | 771.80p | 783.00p | 759.40p | 775.20p | 3,205,975 |
Jan 26, 2021 | 766.40p | 779.80p | 761.20p | 774.00p | 3,573,903 |
Jan 25, 2021 | 800.00p | 800.19p | 763.04p | 768.80p | 2,451,361 |
Jan 22, 2021 | 799.60p | 799.60p | 783.80p | 794.00p | 1,434,995 |
Jan 21, 2021 | 810.20p | 812.60p | 779.60p | 794.60p | 3,358,005 |
Jan 20, 2021 | 791.60p | 810.80p | 789.75p | 810.80p | 3,989,748 |
Jan 19, 2021 | 820.00p | 825.59p | 788.60p | 789.80p | 2,775,839 |
Jan 18, 2021 | 811.60p | 826.40p | 808.80p | 818.80p | 1,369,405 |
Jan 15, 2021 | 819.80p | 821.40p | 803.60p | 814.20p | 2,891,096 |
Jan 14, 2021 | 802.60p | 816.32p | 799.60p | 815.20p | 6,643,338 |
Jan 13, 2021 | 815.40p | 815.40p | 796.00p | 798.20p | 4,480,286 |
Jan 12, 2021 | 816.60p | 820.20p | 798.78p | 812.60p | 3,010,495 |
Jan 11, 2021 | 830.40p | 839.20p | 809.00p | 813.60p | 2,727,889 |
Jan 8, 2021 | 829.00p | 856.20p | 822.60p | 828.80p | 3,144,386 |
Jan 7, 2021 | 846.20p | 846.20p | 823.00p | 823.00p | 3,353,437 |
Jan 6, 2021 | 793.20p | 844.80p | 790.40p | 839.00p | 4,216,986 |
Jan 5, 2021 | 797.40p | 802.80p | 772.00p | 777.00p | 4,149,164 |
Jan 4, 2021 | 804.00p | 812.80p | 793.80p | 797.00p | 2,942,334 |
Dec 31, 2020 | 792.60p | 805.00p | 785.60p | 800.00p | 1,009,913 |
Dec 30, 2020 | 809.60p | 820.00p | 807.00p | 807.20p | 2,059,792 |
Dec 29, 2020 | 827.60p | 837.00p | 817.80p | 818.40p | 2,332,521 |
Dec 24, 2020 | 812.40p | 819.80p | 805.60p | 813.00p | 675,399 |
Dec 23, 2020 | 794.00p | 813.80p | 791.80p | 812.40p | 1,311,316 |
Dec 22, 2020 | 784.60p | 799.00p | 778.20p | 796.60p | 1,798,600 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Spirent Communications PLC | 243.50 | 6.56 |
Bt Group PLC | 141.45 | 4.93 |
Standard Chartered PLC | 499.30 | 4.61 |
Petrofac Limited | 136.80 | 4.23 |
Wood Group (John) PLC | 321.50 | 3.61 |
Pz Cussons PLC | 268.00 | 3.47 |
Fallers
Company | Price | % Chg |
---|---|---|
London Stock Exchange Group PLC | 8,124.00 | -14.38 |
Baillie Gifford Us Growth Trust PLC | 269.00 | -13.78 |
Carnival PLC | 1,531.00 | -11.58 |
Edinburgh Worldwide Investment Trust PLC | 306.00 | -11.18 |
Allianz Technology Trust PLC | 2,520.00 | -9.35 |
Cineworld Group PLC | 104.75 | -6.89 |