WPP.L - WPP plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019960.80971.80952.20952.20952.202,372,012
Aug 22, 2019952.00964.20949.60960.40960.402,148,482
Aug 21, 2019943.00962.60943.00956.20956.202,491,996
Aug 20, 2019956.60967.40940.00942.60942.605,876,012
Aug 19, 2019959.40964.80955.10959.20959.203,427,896
Aug 16, 2019943.00954.80930.20952.60952.602,998,896
Aug 15, 2019953.00960.40929.80937.00937.004,187,118
Aug 14, 2019970.80977.20947.80955.00955.003,681,334
Aug 13, 2019966.60986.00961.20976.00976.009,669,450
Aug 12, 2019988.40994.20966.20971.00971.004,468,114
Aug 09, 2019995.001,007.00967.39981.00981.008,244,608
Aug 08, 2019916.60921.00907.60915.00915.006,243,350
Aug 07, 2019905.00916.60897.60912.20912.202,948,517
Aug 06, 2019899.80917.00899.80904.60904.603,879,852
Aug 05, 2019928.80928.80903.00910.60910.604,027,341
Aug 02, 2019962.20963.40932.60937.20937.204,678,550
Aug 01, 2019966.00987.60966.00975.60975.602,270,776
Jul 31, 2019972.60983.80970.40970.40970.402,603,866
Jul 30, 2019973.00982.85969.80976.00976.003,458,914
Jul 29, 2019956.80978.40956.00973.00973.002,929,803
Jul 26, 2019948.40958.20946.60958.20958.202,073,817
Jul 25, 2019944.20950.60938.20946.60946.603,729,183
Jul 24, 2019929.00940.00923.40936.60936.602,623,915
Jul 23, 2019931.20935.20926.00926.00926.006,677,363
Jul 22, 2019917.20925.80911.20924.60924.602,841,504
Jul 19, 2019929.00930.20904.00916.80916.806,138,808
Jul 18, 2019941.80942.60933.40937.80937.802,638,623
Jul 17, 2019961.20961.20939.40942.20942.203,217,251
Jul 16, 2019958.80961.00952.00960.00960.006,473,926
Jul 15, 2019958.40964.00948.80955.60955.606,688,208
Jul 12, 2019955.20965.60954.20961.40961.403,085,629
Jul 11, 2019963.60966.80955.00955.20955.203,897,285
Jul 10, 2019976.00977.20953.80961.00961.004,669,704
Jul 09, 2019981.40983.80970.60980.60980.603,613,417
Jul 08, 2019992.60996.20981.80982.20982.203,641,860
Jul 05, 2019993.40998.60988.40992.60992.603,462,345
Jul 04, 2019991.001,001.50991.00992.00992.001,488,565
Jul 03, 2019991.801,010.00986.60994.40994.403,855,302
Jul 02, 20191,013.001,017.00984.80990.00990.005,041,097
Jul 01, 2019998.801,017.00994.401,012.001,012.004,252,659
Jun 28, 2019977.00991.40974.00990.20990.202,716,003
Jun 27, 2019980.20983.20971.80979.00979.002,075,615
Jun 26, 2019971.00977.80965.40977.20977.203,948,934
Jun 25, 2019966.00974.80962.60972.00972.003,163,403
Jun 24, 2019969.60976.80960.80968.60968.602,906,175
Jun 21, 2019985.40991.40969.00972.40972.4011,649,058
Jun 20, 2019991.20999.40984.60984.60984.603,294,917
Jun 19, 2019986.00990.40979.40989.40989.407,599,634
Jun 18, 2019970.60988.80965.80987.00987.004,393,798
Jun 17, 2019959.80979.20955.40973.80973.803,239,239
Jun 14, 2019957.40964.80955.00960.40960.402,970,797
Jun 13, 2019965.00969.00957.60957.60957.603,588,928
Jun 13, 201937.3 Dividend
Jun 12, 2019997.601,005.00995.001,001.50964.202,380,404
Jun 11, 2019996.401,003.00994.001,003.00965.642,638,073
Jun 10, 2019981.60999.60981.60998.40961.222,153,040
Jun 07, 2019972.20993.40970.80988.40951.594,140,002
Jun 06, 2019967.80974.20963.00970.80934.642,660,185
Jun 05, 2019973.20974.00962.40967.00930.983,177,202
Jun 04, 2019955.20974.60951.60969.60933.497,632,576
Jun 03, 2019937.00960.80933.00960.80925.024,523,595
May 31, 2019947.20949.80935.00941.20906.153,162,635
May 30, 2019951.00958.20949.20957.80922.132,652,620
May 29, 2019954.80957.40943.00948.40913.082,813,194
May 28, 2019942.80962.20940.20962.20926.365,584,015
May 24, 2019951.40960.60948.80951.40915.972,735,661
May 23, 2019961.40964.80937.80947.00911.733,261,489
May 22, 2019955.40973.20955.00966.40930.414,111,003
May 21, 2019959.80962.00948.20957.80922.133,520,311
May 20, 2019961.40971.20950.80952.20916.742,616,129
May 17, 2019966.40966.60950.40962.80926.942,091,960
May 16, 2019954.80962.80948.20961.60925.791,810,678
May 15, 2019955.80956.40939.40956.00920.392,411,543
May 14, 2019947.40954.60945.40952.40916.932,151,980
May 13, 2019960.80960.80936.40939.80904.802,705,539
May 10, 2019963.40976.60959.20962.60926.752,662,839
May 09, 2019965.40971.80959.40959.80924.053,201,607
May 08, 2019962.00977.20957.40971.60935.414,173,558
May 07, 2019964.60978.60956.40965.00929.065,257,946
May 03, 2019971.00981.40966.00978.00941.583,955,653
May 02, 2019960.00982.20953.80973.60937.344,679,445
May 01, 2019962.80972.40962.00968.80932.722,898,735
Apr 30, 2019961.20968.80949.20956.40920.784,827,835
Apr 29, 2019971.20979.20961.20965.00929.064,585,313
Apr 26, 2019924.80971.80895.00955.00919.436,981,486
Apr 25, 2019920.00922.20906.00906.00872.265,655,781
Apr 24, 2019937.60937.60911.20911.40877.465,563,597
Apr 23, 2019920.20937.80920.20936.20901.333,941,819
Apr 18, 2019928.20934.00919.20934.00899.213,398,012
Apr 17, 2019912.20932.00912.00922.20887.853,808,465
Apr 16, 2019888.80913.40885.60909.60875.724,411,215
Apr 15, 2019881.00892.00876.80885.20852.233,419,269
Apr 12, 2019880.40889.20854.60872.00839.526,502,984
Apr 11, 2019877.20884.60865.40876.00843.374,030,225
Apr 10, 2019875.20883.40866.00872.40839.9110,417,344
Apr 09, 2019856.80874.60854.60870.80838.374,478,471
Apr 08, 2019871.20872.40851.20853.00821.232,438,659
Apr 05, 2019849.80874.00849.80869.00836.633,280,541
Apr 04, 2019845.80852.20837.80852.20820.465,849,631
Apr 03, 2019834.40851.80834.40851.80820.085,503,922
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...