1. Share Prices

  2. Wpp PLC (WPP)

833.20p+18.00 (+2.21%)22 Nov 2024, 16:48
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Wpp PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 22, 2024822.60p833.40p812.80p833.20p2,837,968
Nov 21, 2024814.40p817.40p807.00p815.20p2,228,648
Nov 20, 2024818.00p819.60p806.80p810.00p2,043,539
Nov 19, 2024817.40p825.40p808.40p815.60p2,195,164
Nov 18, 2024821.00p823.00p812.40p817.80p1,927,635
Nov 15, 2024835.20p844.60p805.20p823.20p3,685,676
Nov 14, 2024827.60p841.60p823.80p839.00p3,044,195
Nov 13, 2024826.60p832.80p817.20p822.20p2,022,747
Nov 12, 2024842.00p845.40p827.80p827.80p2,523,833
Nov 11, 2024851.00p856.40p849.40p851.60p1,258,553
Nov 8, 2024853.20p853.40p836.20p846.20p2,316,699
Nov 7, 2024861.00p863.20p853.00p853.00p1,471,924
Nov 6, 2024848.40p872.40p846.85p859.00p2,725,878
Nov 5, 2024829.80p841.00p828.00p836.00p1,814,882
Nov 4, 2024828.40p838.00p827.00p829.60p1,407,885
Nov 1, 2024813.00p828.20p810.60p828.20p2,255,972
Oct 31, 2024816.40p822.80p809.60p813.80p2,552,051
Oct 30, 2024833.80p835.60p821.00p823.40p1,832,919
Oct 29, 2024834.60p842.60p832.00p837.60p3,222,773
Oct 28, 2024825.80p836.60p824.40p830.60p1,856,338
Oct 25, 2024825.00p828.40p815.20p822.60p1,580,482
Oct 24, 2024820.40p831.00p818.60p830.20p3,161,614
Oct 23, 2024797.00p821.40p790.80p820.80p3,913,503
Oct 22, 2024774.00p780.40p768.20p773.60p2,363,915
Oct 21, 2024785.60p789.40p777.60p780.00p914,348
Oct 18, 2024781.60p791.20p780.56p786.20p1,626,889
Oct 17, 2024771.00p787.60p765.00p786.20p2,816,858
Oct 16, 2024760.80p773.40p759.40p772.00p1,732,610
Oct 15, 2024759.00p763.40p753.40p759.20p3,162,008
Oct 14, 2024751.60p756.60p746.20p753.80p4,211,796
Oct 11, 2024756.80p758.80p752.60p755.40p1,304,613
Oct 10, 2024761.00p764.80p755.20p755.80p1,342,978
Oct 9, 2024777.20p781.20p773.20p777.60p1,594,304
Oct 8, 2024775.20p778.20p767.60p769.40p1,806,859
Oct 7, 2024784.20p786.00p775.40p779.40p1,868,375
Oct 4, 2024773.40p787.60p771.40p782.60p1,595,035
Oct 3, 2024773.40p774.80p757.60p773.00p2,583,464
Oct 2, 2024777.80p781.96p768.60p777.00p3,265,476
Oct 1, 2024774.60p796.80p773.40p780.40p3,732,933
Sep 30, 2024776.20p782.20p762.80p763.20p2,849,592
Sep 27, 2024770.00p781.40p767.20p780.00p2,846,003
Sep 26, 2024767.20p775.00p764.61p767.60p1,966,567
Sep 25, 2024760.80p767.56p757.00p761.20p1,730,524
Sep 24, 2024768.60p774.00p759.00p765.40p2,029,440
Sep 23, 2024766.00p769.20p760.80p763.60p1,426,727
Sep 20, 2024768.00p773.40p763.80p769.20p10,169,006
Sep 19, 2024765.00p778.60p760.60p770.80p2,371,874
Sep 18, 2024749.00p757.00p746.60p757.00p1,829,648
Sep 17, 2024747.60p755.80p747.60p750.00p1,858,496
Sep 16, 2024738.20p744.00p736.80p741.20p1,141,079
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.