Shares Magazine
590.00p+9.80 (+1.69%)02 May 2025, 16:35
Wpp PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 577.40p | 592.60p | 576.40p | 590.00p | 3,190,263 |
| May 1, 2025 | 580.20p | 584.80p | 575.40p | 580.20p | 1,322,798 |
| Apr 30, 2025 | 572.40p | 579.20p | 569.80p | 576.20p | 3,725,025 |
| Apr 29, 2025 | 564.80p | 575.40p | 564.60p | 569.00p | 7,566,778 |
| Apr 28, 2025 | 552.20p | 565.20p | 550.40p | 561.20p | 2,531,543 |
| Apr 25, 2025 | 568.20p | 572.40p | 548.79p | 555.40p | 5,650,158 |
| Apr 24, 2025 | 549.00p | 562.40p | 544.80p | 559.80p | 2,779,574 |
| Apr 23, 2025 | 546.20p | 559.20p | 545.91p | 552.60p | 2,007,244 |
| Apr 22, 2025 | 536.40p | 539.20p | 531.00p | 539.20p | 3,572,982 |
| Apr 17, 2025 | 543.40p | 545.00p | 532.80p | 536.80p | 4,720,334 |
| Apr 16, 2025 | 551.60p | 554.60p | 537.20p | 544.80p | 2,717,871 |
| Apr 15, 2025 | 554.20p | 561.20p | 550.60p | 554.00p | 1,951,239 |
| Apr 14, 2025 | 538.20p | 554.10p | 535.60p | 551.60p | 2,879,027 |
| Apr 11, 2025 | 528.40p | 536.00p | 519.00p | 531.60p | 3,420,859 |
| Apr 10, 2025 | 550.00p | 557.20p | 525.80p | 525.80p | 3,215,767 |
| Apr 9, 2025 | 501.20p | 504.80p | 490.60p | 496.20p | 3,849,860 |
| Apr 8, 2025 | 517.40p | 525.60p | 505.40p | 518.00p | 4,564,661 |
| Apr 7, 2025 | 511.20p | 539.60p | 506.11p | 510.80p | 8,378,620 |
| Apr 4, 2025 | 558.40p | 564.80p | 536.20p | 545.40p | 3,747,507 |
| Apr 3, 2025 | 565.00p | 576.00p | 563.00p | 563.00p | 13,156,672 |
| Apr 2, 2025 | 558.20p | 577.00p | 558.20p | 577.00p | 4,166,045 |
| Apr 1, 2025 | 590.40p | 593.60p | 537.80p | 560.20p | 4,514,451 |
| Mar 31, 2025 | 590.40p | 597.33p | 576.80p | 581.20p | 3,404,789 |
| Mar 28, 2025 | 597.60p | 607.80p | 594.57p | 595.80p | 3,172,763 |
| Mar 27, 2025 | 606.20p | 612.60p | 602.40p | 603.80p | 2,453,220 |
| Mar 26, 2025 | 620.40p | 620.60p | 611.60p | 611.60p | 2,185,340 |
| Mar 25, 2025 | 618.80p | 622.40p | 613.40p | 616.80p | 3,074,841 |
| Mar 24, 2025 | 629.80p | 632.80p | 615.20p | 617.00p | 3,539,654 |
| Mar 21, 2025 | 627.00p | 629.60p | 622.00p | 627.20p | 8,673,248 |
| Mar 20, 2025 | 623.60p | 634.00p | 622.40p | 630.60p | 6,101,177 |
| Mar 19, 2025 | 624.60p | 628.60p | 617.69p | 621.40p | 2,816,535 |
| Mar 18, 2025 | 622.00p | 627.40p | 620.20p | 623.80p | 3,392,313 |
| Mar 17, 2025 | 615.00p | 622.60p | 615.00p | 621.40p | 3,331,414 |
| Mar 14, 2025 | 628.00p | 635.60p | 616.20p | 616.20p | 4,838,934 |
| Mar 13, 2025 | 626.20p | 636.20p | 624.40p | 632.00p | 3,981,604 |
| Mar 12, 2025 | 633.20p | 641.23p | 629.80p | 631.00p | 4,692,972 |
| Mar 11, 2025 | 644.60p | 650.64p | 625.20p | 631.00p | 3,069,961 |
| Mar 10, 2025 | 645.40p | 649.80p | 637.60p | 642.40p | 2,794,215 |
| Mar 7, 2025 | 629.20p | 640.80p | 626.20p | 638.40p | 4,461,507 |
| Mar 6, 2025 | 616.80p | 634.00p | 615.40p | 630.60p | 3,806,903 |
| Mar 5, 2025 | 623.00p | 624.20p | 604.20p | 610.20p | 13,989,411 |
| Mar 4, 2025 | 625.80p | 631.60p | 609.40p | 618.60p | 4,159,026 |
| Mar 3, 2025 | 635.40p | 647.60p | 635.00p | 639.40p | 2,646,263 |
| Feb 28, 2025 | 642.00p | 649.80p | 631.91p | 644.00p | 13,299,547 |
| Feb 27, 2025 | 669.00p | 669.00p | 616.60p | 645.20p | 9,873,738 |
| Feb 26, 2025 | 757.80p | 772.60p | 754.40p | 770.20p | 2,013,732 |
| Feb 25, 2025 | 761.00p | 763.80p | 755.60p | 757.40p | 1,775,478 |
| Feb 24, 2025 | 754.20p | 762.00p | 748.80p | 761.20p | 1,373,727 |
| Feb 21, 2025 | 752.00p | 761.80p | 751.40p | 753.60p | 2,243,994 |
| Feb 20, 2025 | 765.00p | 767.20p | 748.80p | 753.00p | 2,521,246 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.