WPP.L - WPP plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 21, 2019959.80962.00948.20957.80957.802,915,265
May 20, 2019961.40971.20950.80952.20952.202,616,129
May 17, 2019966.40966.60950.40962.80962.802,091,960
May 16, 2019954.80962.80948.20961.60961.601,810,678
May 15, 2019955.80956.40939.40956.00956.002,411,543
May 14, 2019947.40954.60945.40952.40952.402,151,980
May 13, 2019960.80960.80936.40939.80939.802,705,539
May 10, 2019963.40976.60959.20962.60962.602,662,839
May 09, 2019965.40971.80959.40959.80959.803,201,607
May 08, 2019962.00977.20957.40971.60971.604,173,558
May 07, 2019964.60978.60956.40965.00965.005,257,946
May 03, 2019971.00981.40966.00978.00978.003,955,653
May 02, 2019960.00982.20953.80973.60973.604,679,445
May 01, 2019962.80972.40962.00968.80968.802,898,735
Apr 30, 2019961.20968.80949.20956.40956.404,827,835
Apr 29, 2019971.20979.20961.20965.00965.004,585,313
Apr 26, 2019924.80971.80895.00955.00955.006,981,486
Apr 25, 2019920.00922.20906.00906.00906.005,655,781
Apr 24, 2019937.60937.60911.20911.40911.405,563,597
Apr 23, 2019920.20937.80920.20936.20936.203,941,819
Apr 18, 2019928.20934.00919.20934.00934.003,398,012
Apr 17, 2019912.20932.00912.00922.20922.203,808,465
Apr 16, 2019888.80913.40885.60909.60909.604,411,215
Apr 15, 2019881.00892.00876.80885.20885.203,419,269
Apr 12, 2019880.40889.20854.60872.00872.006,502,984
Apr 11, 2019877.20884.60865.40876.00876.004,030,225
Apr 10, 2019875.20883.40866.00872.40872.4010,417,344
Apr 09, 2019856.80874.60854.60870.80870.804,478,471
Apr 08, 2019871.20872.40851.20853.00853.002,438,659
Apr 05, 2019849.80874.00849.80869.00869.003,280,541
Apr 04, 2019845.80852.20837.80852.20852.205,849,631
Apr 03, 2019834.40851.80834.40851.80851.805,503,922
Apr 02, 2019835.80845.00833.60836.40836.405,331,497
Apr 01, 2019828.00842.20826.60833.00833.004,404,561
Mar 29, 2019812.80818.60809.00810.80810.806,407,257
Mar 28, 2019808.00814.00805.00807.80807.803,635,700
Mar 27, 2019800.40811.40798.80807.20807.203,547,575
Mar 26, 2019810.60811.80796.90801.00801.004,464,300
Mar 25, 2019823.40823.80803.80805.00805.003,898,271
Mar 22, 2019848.20849.00821.00824.00824.005,288,933
Mar 21, 2019867.00867.00846.80847.40847.407,121,673
Mar 20, 2019878.00887.20864.20864.20864.203,410,329
Mar 19, 2019864.00879.20864.00874.00874.005,755,441
Mar 18, 2019855.00869.60855.00863.60863.603,322,657
Mar 15, 2019861.40864.20852.00852.00852.0015,221,903
Mar 14, 2019852.40859.80850.80856.20856.204,047,821
Mar 13, 2019851.00862.20851.00856.20856.202,789,423
Mar 12, 2019855.60859.00849.60853.00853.004,428,126
Mar 11, 2019863.80867.40850.80855.00855.004,249,891
Mar 08, 2019863.80864.80851.20853.40853.403,135,224
Mar 07, 2019871.00876.40860.00867.40867.402,988,165
Mar 06, 2019869.20882.40868.80875.80875.803,772,838
Mar 05, 2019873.40880.80869.40872.80872.802,848,266
Mar 04, 2019872.60882.00870.00873.40873.403,436,139
Mar 01, 2019863.40898.80859.80866.20866.2011,643,392
Feb 28, 2019830.80832.20817.80825.80825.804,917,594
Feb 27, 2019834.60837.00824.80832.60832.604,013,356
Feb 26, 2019852.80852.80840.60842.80842.803,407,831
Feb 25, 2019847.00855.80845.80855.00855.002,041,519
Feb 22, 2019848.00852.00842.60845.00845.002,297,892
Feb 21, 2019850.40851.20837.60846.60846.602,194,307
Feb 20, 2019841.20856.00837.80848.60848.602,889,074
Feb 19, 2019852.40855.40842.00845.60845.601,961,989
Feb 18, 2019856.00856.80844.40851.00851.002,047,217
Feb 15, 2019843.60850.20837.60846.20846.203,125,440
Feb 14, 2019833.60843.20828.20839.20839.203,325,054
Feb 13, 2019825.40839.80821.00832.20832.204,284,741
Feb 12, 2019826.20845.00816.40819.60819.604,384,734
Feb 11, 2019812.00827.40808.60825.20825.205,010,375
Feb 08, 2019799.80807.20791.00802.80802.805,931,721
Feb 07, 2019847.40848.00797.60800.40800.4010,407,748
Feb 06, 2019878.20885.40867.00873.60873.603,573,680
Feb 05, 2019862.60885.00860.60882.00882.005,379,859
Feb 04, 2019880.00880.00860.60863.00863.003,784,619
Feb 01, 2019875.60879.40870.40877.00877.002,972,371
Jan 31, 2019880.00884.60865.80869.80869.804,443,452
Jan 30, 2019876.20890.20875.00880.00880.003,174,205
Jan 29, 2019878.60885.80867.20878.60878.605,497,964
Jan 28, 2019874.80875.60862.00872.00872.002,706,330
Jan 25, 2019878.80886.20872.00873.00873.002,869,561
Jan 24, 2019868.80875.80857.60869.40869.402,433,280
Jan 23, 2019879.00880.60865.40866.80866.802,508,635
Jan 22, 2019874.80888.60871.20879.40879.403,431,954
Jan 21, 2019873.00887.80870.80873.80873.802,860,196
Jan 18, 2019871.00881.00869.40875.80875.804,852,480
Jan 17, 2019871.80873.20858.20863.40863.402,761,688
Jan 16, 2019884.60887.60869.40876.80876.803,162,379
Jan 15, 2019898.00901.80876.80880.60880.604,054,529
Jan 14, 2019896.00896.00875.60883.80883.802,946,512
Jan 11, 2019880.00888.60865.00879.40879.402,773,925
Jan 10, 2019881.20885.20873.60880.00880.002,580,348
Jan 09, 2019886.00887.20869.80881.00881.004,922,664
Jan 08, 2019865.60882.40864.40874.40874.403,920,577
Jan 07, 2019864.80875.00850.20866.00866.004,532,501
Jan 04, 2019850.20854.80843.00852.60852.604,564,756
Jan 03, 2019846.00857.80841.60842.20842.203,418,561
Jan 02, 2019835.20856.60827.40850.00850.003,043,131
Dec 31, 2018864.80864.80846.60846.60846.601,021,146
Dec 28, 2018833.00859.60831.60853.00853.002,661,466
Dec 27, 2018856.60868.60824.20830.20830.203,954,967
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...