522.00p-0.40 (-0.08%)24 Jun 2025, 18:20
Wpp PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jun 23, 2025 | 516.20p | 526.00p | 516.20p | 522.40p | 1,632,623 |
Jun 20, 2025 | 521.80p | 526.80p | 518.40p | 521.60p | 7,241,855 |
Jun 19, 2025 | 515.80p | 522.00p | 513.62p | 517.00p | 2,250,088 |
Jun 18, 2025 | 529.00p | 529.40p | 518.80p | 521.40p | 2,795,093 |
Jun 17, 2025 | 541.00p | 547.80p | 525.80p | 531.20p | 3,221,798 |
Jun 16, 2025 | 546.20p | 552.40p | 539.78p | 546.20p | 2,760,473 |
Jun 13, 2025 | 554.20p | 556.00p | 548.00p | 551.00p | 2,948,813 |
Jun 12, 2025 | 553.00p | 559.80p | 553.00p | 558.00p | 2,939,977 |
Jun 11, 2025 | 548.60p | 563.00p | 545.00p | 555.80p | 5,546,917 |
Jun 10, 2025 | 545.00p | 554.80p | 531.20p | 553.20p | 5,441,325 |
Jun 9, 2025 | 550.80p | 555.40p | 540.80p | 543.40p | 5,062,692 |
Jun 6, 2025 | 558.60p | 561.20p | 556.80p | 558.80p | 1,813,864 |
Jun 5, 2025 | 554.60p | 564.78p | 553.64p | 557.60p | 3,533,358 |
Jun 4, 2025 | 586.20p | 589.00p | 579.40p | 581.40p | 3,166,294 |
Jun 3, 2025 | 582.20p | 586.20p | 575.20p | 585.20p | 2,909,992 |
Jun 2, 2025 | 593.40p | 599.70p | 574.00p | 582.20p | 4,427,553 |
May 30, 2025 | 599.20p | 603.40p | 596.58p | 599.40p | 5,180,873 |
May 29, 2025 | 598.40p | 603.00p | 596.40p | 600.80p | 1,354,389 |
May 28, 2025 | 598.80p | 603.60p | 595.20p | 595.60p | 1,552,534 |
May 27, 2025 | 598.40p | 605.40p | 596.80p | 600.00p | 1,588,114 |
May 23, 2025 | 592.60p | 601.40p | 581.20p | 591.60p | 3,552,737 |
May 22, 2025 | 590.40p | 595.20p | 586.60p | 592.60p | 2,683,967 |
May 21, 2025 | 601.60p | 604.89p | 596.40p | 598.60p | 2,356,466 |
May 20, 2025 | 601.20p | 611.80p | 599.40p | 608.40p | 2,399,673 |
May 19, 2025 | 593.00p | 600.00p | 591.60p | 598.80p | 2,645,434 |
May 16, 2025 | 602.20p | 603.40p | 594.80p | 596.80p | 4,981,849 |
May 15, 2025 | 602.40p | 604.80p | 593.41p | 601.20p | 2,981,884 |
May 14, 2025 | 610.60p | 614.40p | 607.80p | 608.40p | 1,881,494 |
May 13, 2025 | 605.40p | 616.20p | 605.40p | 610.40p | 2,876,005 |
May 12, 2025 | 601.00p | 613.80p | 600.22p | 605.40p | 4,442,755 |
May 9, 2025 | 585.00p | 594.40p | 585.00p | 592.60p | 2,281,488 |
May 8, 2025 | 583.60p | 587.20p | 581.00p | 584.00p | 2,276,997 |
May 7, 2025 | 578.20p | 582.20p | 574.80p | 579.80p | 2,401,997 |
May 6, 2025 | 592.60p | 593.20p | 568.20p | 578.20p | 4,024,388 |
May 2, 2025 | 577.40p | 592.60p | 576.40p | 590.00p | 3,190,263 |
May 1, 2025 | 580.20p | 584.80p | 575.40p | 580.20p | 1,322,798 |
Apr 30, 2025 | 572.40p | 579.20p | 569.80p | 576.20p | 3,725,025 |
Apr 29, 2025 | 564.80p | 575.40p | 564.60p | 569.00p | 7,566,778 |
Apr 28, 2025 | 552.20p | 565.20p | 550.40p | 561.20p | 2,531,543 |
Apr 25, 2025 | 568.20p | 572.40p | 548.79p | 555.40p | 5,650,158 |
Apr 24, 2025 | 549.00p | 562.40p | 544.80p | 559.80p | 2,779,574 |
Apr 23, 2025 | 546.20p | 559.20p | 545.91p | 552.60p | 2,007,244 |
Apr 22, 2025 | 536.40p | 539.20p | 531.00p | 539.20p | 3,572,982 |
Apr 17, 2025 | 543.40p | 545.00p | 532.80p | 536.80p | 4,720,334 |
Apr 16, 2025 | 551.60p | 554.60p | 537.20p | 544.80p | 2,717,871 |
Apr 15, 2025 | 554.20p | 561.20p | 550.60p | 554.00p | 1,951,239 |
Apr 14, 2025 | 538.20p | 554.10p | 535.60p | 551.60p | 2,879,027 |
Apr 11, 2025 | 528.40p | 536.00p | 519.00p | 531.60p | 3,420,859 |
Apr 10, 2025 | 550.00p | 557.20p | 525.80p | 525.80p | 3,215,767 |
Apr 9, 2025 | 501.20p | 504.80p | 490.60p | 496.20p | 3,849,860 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Carnival PLC | 1,722.50 | 11.81 |
Hunting PLC | 285.50 | 7.94 |
Bridgepoint Group PLC | 301.80 | 7.40 |
Jd Sports Fashion PLC | 76.68 | 6.77 |
Sdcl Efficiency Income Trust PLC | 56.00 | 6.67 |
Molten Ventures PLC | 307.00 | 6.60 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 163.60 | -6.62 |
Endeavour Mining PLC | 2,212.00 | -6.11 |
Harbour Energy PLC | 197.70 | -4.95 |
BP PLC | 367.95 | -4.77 |
Telecom Plus PLC | 1,976.00 | -4.77 |
Bae Systems PLC | 1,801.00 | -4.20 |