WPP.L - WPP plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2019919.40924.40914.40916.20916.203,920,552
Oct 17, 2019927.80932.40918.60919.40919.404,069,494
Oct 16, 2019949.40952.40929.20929.20929.204,204,352
Oct 15, 2019952.40973.64941.60951.00951.004,041,619
Oct 14, 2019942.20958.60916.72956.60956.604,303,227
Oct 11, 2019925.40940.60916.20931.00931.0010,585,279
Oct 10, 2019962.80969.40959.00963.80963.802,205,688
Oct 09, 2019958.00972.00954.40965.80965.803,684,951
Oct 08, 2019968.20970.80953.00958.00958.005,576,353
Oct 07, 2019966.60974.80962.00969.20969.202,300,922
Oct 04, 2019960.20973.80957.80973.80973.801,577,864
Oct 03, 2019961.20964.60947.40959.20959.203,381,109
Oct 03, 201922.7 Dividend
Oct 02, 20191,007.001,009.68977.20983.20960.503,078,065
Oct 01, 20191,023.001,034.981,010.001,014.00990.592,362,797
Sep 30, 2019997.401,023.00995.401,018.00994.503,004,907
Sep 27, 2019990.001,004.50985.80999.40976.332,115,389
Sep 26, 2019976.40994.11975.60986.60963.823,179,702
Sep 25, 2019988.40990.13970.60978.00955.423,389,427
Sep 24, 2019999.601,002.50989.20990.00967.142,730,642
Sep 23, 20191,008.501,015.50991.60995.20972.225,578,848
Sep 20, 20191,000.001,024.50999.721,008.00984.735,198,622
Sep 19, 20191,007.001,014.00999.801,010.00986.682,185,910
Sep 18, 20191,000.001,010.50995.001,005.50982.293,673,621
Sep 17, 20191,012.001,015.00992.40998.60975.547,327,538
Sep 16, 20191,026.501,031.861,015.001,016.50993.032,712,344
Sep 13, 20191,022.001,040.001,018.501,038.001,014.033,201,976
Sep 12, 20191,040.001,047.001,018.001,024.001,000.366,749,816
Sep 11, 20191,021.501,046.501,021.501,036.501,012.574,002,062
Sep 10, 2019992.801,028.00992.401,018.50994.984,668,677
Sep 09, 2019988.80999.00976.60998.20975.152,414,769
Sep 06, 2019974.20984.40972.20983.80961.091,689,418
Sep 05, 2019971.40976.80965.40971.40948.972,153,640
Sep 04, 2019964.80974.60962.40965.60943.312,356,710
Sep 03, 2019969.80974.00960.60969.00946.631,715,738
Sep 02, 2019966.60974.60962.09968.20945.851,896,527
Aug 30, 2019969.40973.40964.47970.20947.802,293,509
Aug 29, 2019950.00975.80949.60972.00949.562,598,044
Aug 28, 2019948.00956.40938.40950.80928.852,300,430
Aug 27, 2019951.20951.60936.10947.20925.333,264,424
Aug 23, 2019960.80971.80952.20952.20930.222,372,012
Aug 22, 2019952.00964.20949.60960.40938.232,148,482
Aug 21, 2019943.00962.60943.00956.20934.122,491,996
Aug 20, 2019956.60967.40940.00942.60920.845,876,012
Aug 19, 2019959.40964.80955.10959.20937.053,427,896
Aug 16, 2019943.00954.80930.20952.60930.612,998,896
Aug 15, 2019953.00960.40929.80937.00915.374,187,118
Aug 14, 2019970.80977.20947.80955.00932.953,681,334
Aug 13, 2019966.60986.00961.20976.00953.479,669,450
Aug 12, 2019988.40994.20966.20971.00948.584,468,114
Aug 09, 2019995.001,007.00967.39981.00958.358,244,608
Aug 08, 2019916.60921.00907.60915.00893.876,243,350
Aug 07, 2019905.00916.60897.60912.20891.142,948,517
Aug 06, 2019899.80917.00899.80904.60883.713,879,852
Aug 05, 2019928.80928.80903.00910.60889.584,027,341
Aug 02, 2019962.20963.40932.60937.20915.564,678,550
Aug 01, 2019966.00987.60966.00975.60953.082,270,776
Jul 31, 2019972.60983.80970.40970.40948.002,603,866
Jul 30, 2019973.00982.85969.80976.00953.473,458,914
Jul 29, 2019956.80978.40956.00973.00950.542,929,803
Jul 26, 2019948.40958.20946.60958.20936.082,073,817
Jul 25, 2019944.20950.60938.20946.60924.743,729,183
Jul 24, 2019929.00940.00923.40936.60914.982,623,915
Jul 23, 2019931.20935.20926.00926.00904.626,677,363
Jul 22, 2019917.20925.80911.20924.60903.252,841,504
Jul 19, 2019929.00930.20904.00916.80895.636,138,808
Jul 18, 2019941.80942.60933.40937.80916.152,638,623
Jul 17, 2019961.20961.20939.40942.20920.453,217,251
Jul 16, 2019958.80961.00952.00960.00937.846,473,926
Jul 15, 2019958.40964.00948.80955.60933.546,688,208
Jul 12, 2019955.20965.60954.20961.40939.203,085,629
Jul 11, 2019963.60966.80955.00955.20933.153,897,285
Jul 10, 2019976.00977.20953.80961.00938.814,669,704
Jul 09, 2019981.40983.80970.60980.60957.963,613,417
Jul 08, 2019992.60996.20981.80982.20959.523,641,860
Jul 05, 2019993.40998.60988.40992.60969.683,462,345
Jul 04, 2019991.001,001.50991.00992.00969.101,488,565
Jul 03, 2019991.801,010.00986.60994.40971.443,855,302
Jul 02, 20191,013.001,017.00984.80990.00967.145,041,097
Jul 01, 2019998.801,017.00994.401,012.00988.644,252,659
Jun 28, 2019977.00991.40974.00990.20967.342,716,003
Jun 27, 2019980.20983.20971.80979.00956.402,075,615
Jun 26, 2019971.00977.80965.40977.20954.643,948,934
Jun 25, 2019966.00974.80962.60972.00949.563,163,403
Jun 24, 2019969.60976.80960.80968.60946.242,906,175
Jun 21, 2019985.40991.40969.00972.40949.9511,649,058
Jun 20, 2019991.20999.40984.60984.60961.873,294,917
Jun 19, 2019986.00990.40979.40989.40966.567,599,634
Jun 18, 2019970.60988.80965.80987.00964.214,393,798
Jun 17, 2019959.80979.20955.40973.80951.323,239,239
Jun 14, 2019957.40964.80955.00960.40938.232,970,797
Jun 13, 2019965.00969.00957.60957.60935.493,588,928
Jun 13, 201937.3 Dividend
Jun 12, 2019997.601,005.00995.001,001.50941.942,380,404
Jun 11, 2019996.401,003.00994.001,003.00943.352,638,073
Jun 10, 2019981.60999.60981.60998.40939.022,153,040
Jun 07, 2019972.20993.40970.80988.40929.624,140,002
Jun 06, 2019967.80974.20963.00970.80913.062,660,185
Jun 05, 2019973.20974.00962.40967.00909.493,177,202
Jun 04, 2019955.20974.60951.60969.60911.947,632,576
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...