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

WPP Group Historic Prices

 
     
Date Open High Low Close Volume
Jan 23, 2020 1,008.50 1,013.50 993.40 996.80 2,320,122
Jan 22, 2020 1,018.50 1,031.00 1,008.50 1,008.50 3,174,615
Jan 21, 2020 1,011.00 1,023.00 1,005.00 1,017.50 2,787,528
Jan 20, 2020 1,003.00 1,020.50 1,003.00 1,017.50 2,922,925
Jan 17, 2020 1,022.00 1,031.00 1,014.00 1,019.50 3,906,808
Jan 16, 2020 1,033.00 1,037.50 1,018.00 1,020.00 3,975,681
Jan 15, 2020 1,036.50 1,049.00 1,029.26 1,035.50 3,270,713
Jan 14, 2020 1,044.50 1,054.20 1,028.19 1,039.50 5,213,283
Jan 13, 2020 1,068.00 1,076.00 1,060.50 1,062.50 3,271,648
Jan 10, 2020 1,067.00 1,069.06 1,054.45 1,061.00 1,890,728
Jan 9, 2020 1,070.00 1,077.82 1,058.50 1,060.00 2,910,758
Jan 8, 2020 1,070.00 1,079.50 1,064.00 1,067.50 1,768,135
Jan 7, 2020 1,064.50 1,074.37 1,062.25 1,071.00 3,013,293
Jan 6, 2020 1,067.50 1,068.65 1,044.63 1,064.00 2,058,882
Jan 3, 2020 1,056.00 1,080.00 1,051.00 1,070.50 2,275,546
Jan 2, 2020 1,082.00 1,085.50 1,065.00 1,068.50 2,065,307
Jan 1, 2020 1,070.00 1,076.00 1,060.50 1,066.50 826,645
Dec 31, 2019 1,070.00 1,076.00 1,060.50 1,066.50 826,645
Dec 30, 2019 1,074.00 1,080.50 1,069.50 1,069.50 1,588,680
Dec 27, 2019 1,050.00 1,081.50 1,050.00 1,077.50 1,432,396
Dec 26, 2019 1,074.50 1,076.06 1,064.50 1,069.00 487,545
Dec 25, 2019 1,074.50 1,076.06 1,064.50 1,069.00 487,545
Dec 24, 2019 1,074.50 1,076.06 1,064.50 1,069.00 487,545
Dec 23, 2019 1,062.00 1,076.00 1,058.70 1,070.00 3,461,343
Dec 20, 2019 1,050.00 1,067.00 1,050.00 1,065.00 11,521,593
Dec 19, 2019 1,049.50 1,051.00 1,037.50 1,048.50 7,375,398
Dec 18, 2019 1,038.00 1,055.50 1,035.50 1,047.00 3,436,214
Dec 17, 2019 1,028.00 1,042.00 1,028.00 1,036.50 7,961,750
Dec 16, 2019 1,015.00 1,042.94 999.48 1,031.50 3,734,600
Dec 13, 2019 975.40 1,024.00 974.60 1,023.00 6,406,459
Dec 12, 2019 954.80 997.80 954.80 985.20 3,895,560
Dec 11, 2019 963.60 965.40 953.80 960.80 2,651,619
Dec 10, 2019 970.00 972.80 955.20 961.60 2,681,810
Dec 9, 2019 966.40 976.80 966.00 967.40 2,112,376
Dec 6, 2019 943.60 980.00 943.60 977.80 3,239,653
Dec 5, 2019 957.00 959.40 943.00 950.00 2,756,646
Dec 4, 2019 951.40 961.60 945.60 960.00 2,515,158
Dec 3, 2019 985.20 986.20 948.00 954.60 5,140,992
Dec 2, 2019 998.40 1,013.00 980.60 985.40 2,779,110
Nov 29, 2019 998.00 1,014.00 997.80 1,000.50 3,050,294
Nov 28, 2019 1,002.50 1,007.50 1,000.50 1,004.50 1,253,209
Nov 27, 2019 1,004.50 1,011.00 995.20 1,009.00 2,027,799
Nov 26, 2019 1,003.00 1,009.50 997.40 997.40 3,640,503
Nov 25, 2019 992.00 1,001.00 989.00 1,000.00 2,243,712
Nov 22, 2019 967.60 991.00 964.80 983.80 2,354,558
Nov 21, 2019 964.80 972.40 964.00 969.00 2,530,993
Nov 20, 2019 979.00 979.00 968.00 975.60 2,175,016
Nov 19, 2019 975.00 990.40 975.00 978.40 2,082,865
Nov 18, 2019 991.60 995.00 974.20 974.80 3,024,697
Nov 15, 2019 998.40 1,001.50 984.40 987.80 3,071,025
Showing 1 to 50 of 260