ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

WPP WPP PLC

47.42
0.60 (1.28%)
Pre Market
Last Updated: 08:46:40
Delayed by 15 minutes

WPP Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 46.82 -0.06 -0.13% 45.97 46.86 45.97 332,446
Mar 26 2024 46.88 0.32 0.69% 46.80 46.96 46.662 211,795
Mar 25 2024 46.56 -0.04 -0.09% 46.79 47.02 46.51 96,144
Mar 22 2024 46.60 0.58 1.26% 46.82 47.17 46.5002 109,730
Mar 21 2024 46.02 0.77 1.70% 45.93 46.21 45.78 103,267
Mar 20 2024 45.25 0.57 1.28% 44.37 45.27 44.37 100,809
Mar 19 2024 44.68 -0.14 -0.31% 44.56 44.7988 44.45 164,403
Mar 18 2024 44.82 -0.14 -0.31% 45.16 45.21 44.68 127,619
Mar 15 2024 44.96 0.33 0.74% 44.98 45.185 44.88 110,016
Mar 14 2024 44.63 -0.94 -2.06% 45.45 45.45 44.325 222,410
Mar 13 2024 45.57 -0.33 -0.72% 45.25 45.76 45.22 80,917
Mar 12 2024 45.90 0.38 0.83% 45.85 46.04 45.655 109,060
Mar 11 2024 45.52 0.30 0.66% 44.88 45.58 44.88 106,427
Mar 08 2024 45.22 -0.62 -1.35% 45.12 45.66 45.12 90,705
Mar 07 2024 45.84 0.58 1.28% 45.55 45.91 45.46 73,327
Mar 06 2024 45.26 0.16 0.35% 45.55 45.60 45.22 75,991
Mar 05 2024 45.10 -0.31 -0.68% 44.91 45.38 44.90 148,449
Mar 04 2024 45.41 0.24 0.53% 44.98 45.48 44.98 127,685
Mar 01 2024 45.17 0.32 0.71% 44.75 45.34 44.48 68,475
Feb 29 2024 44.85 -0.35 -0.77% 45.08 45.165 44.6601 95,251
Feb 28 2024 45.20 -0.29 -0.64% 44.95 45.36 44.77 86,258
Feb 27 2024 45.49 -0.62 -1.34% 45.56 45.67 45.15 115,615
Feb 26 2024 46.11 -0.06 -0.13% 45.66 46.20 45.42 121,884
Feb 23 2024 46.17 0.52 1.14% 46.10 46.35 45.89 119,058
Feb 22 2024 45.65 -3.52 -7.16% 47.19 47.33 45.50 204,556
Feb 21 2024 49.17 -0.57 -1.15% 49.19 49.29 48.82 117,206
Feb 20 2024 49.74 0.62 1.26% 49.75 49.98 49.62 97,269
Feb 16 2024 49.12 0.42 0.86% 48.83 49.37 48.61 71,100
Feb 15 2024 48.70 0.34 0.70% 48.31 48.765 48.31 116,748
Feb 14 2024 48.36 0.96 2.03% 48.36 48.42 47.95 107,179
Feb 13 2024 47.40 -1.79 -3.64% 47.54 47.9277 47.23 111,425
Feb 12 2024 49.19 -0.21 -0.43% 48.87 49.38 48.86 152,251
Feb 09 2024 49.40 -0.35 -0.70% 49.50 49.50 49.245 125,461
Feb 08 2024 49.75 0.38 0.77% 49.73 49.75 49.385 145,820
Feb 07 2024 49.37 -0.51 -1.02% 49.92 50.07 49.22 96,644
Feb 06 2024 49.88 1.41 2.91% 48.85 49.92 48.83 177,915
Feb 05 2024 48.47 -0.62 -1.26% 48.59 48.63 48.19 97,813
Feb 02 2024 49.09 -0.22 -0.45% 49.62 49.65 48.79 94,041
Feb 01 2024 49.31 0.89 1.84% 49.25 49.36 48.71 146,444
Jan 31 2024 48.42 -2.14 -4.23% 49.34 49.53 48.01 165,922
Jan 30 2024 50.56 0.61 1.22% 50.47 50.7592 50.25 84,909
Jan 29 2024 49.95 0.85 1.73% 49.34 49.95 49.26 100,062
Jan 26 2024 49.10 0.27 0.55% 49.30 49.51 48.92 114,544
Jan 25 2024 48.83 1.04 2.18% 48.68 48.85 48.52 88,503
Jan 24 2024 47.79 0.34 0.72% 48.31 48.32 47.70 117,895
Jan 23 2024 47.45 1.11 2.40% 47.12 47.60 47.10 94,815
Jan 22 2024 46.34 0.28 0.61% 46.21 46.62 46.1941 120,497
Jan 19 2024 46.06 -0.28 -0.60% 46.16 46.31 45.64 190,948
Jan 18 2024 46.34 0.90 1.98% 46.11 46.34 45.90 129,412
Jan 17 2024 45.44 -0.87 -1.88% 44.82 45.60 44.805 131,129
Jan 16 2024 46.31 -0.19 -0.41% 46.12 46.4321 45.855 202,027
Jan 12 2024 46.50 -0.53 -1.13% 46.92 47.17 46.41 116,325
Jan 11 2024 47.03 -1.35 -2.79% 46.94 47.08 46.25 175,277
Jan 10 2024 48.38 0.55 1.15% 47.88 48.73 47.66 271,987
Jan 09 2024 47.83 -1.70 -3.43% 48.15 48.46 47.69 120,457
Jan 08 2024 49.53 0.59 1.21% 48.56 49.55 48.56 172,813
Jan 05 2024 48.94 2.00 4.26% 48.81 49.99 48.73 181,049
Jan 04 2024 46.94 0.86 1.87% 46.78 47.12 46.62 131,057
Jan 03 2024 46.08 -0.99 -2.10% 46.04 46.37 45.86 112,651
Jan 02 2024 47.07 -0.50 -1.05% 47.00 47.42 46.79 141,709
Dec 29 2023 47.57 -0.20 -0.42% 47.78 48.03 47.37 73,181

Your Recent History

Delayed Upgrade Clock