747.80p+3.80 (+0.51%)22 Jul 2024, 11:12
Wpp PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 19, 2024 | 740.20p | 747.40p | 736.20p | 744.00p | 4,461,558 |
Jul 18, 2024 | 753.00p | 762.80p | 735.00p | 747.00p | 4,973,536 |
Jul 17, 2024 | 730.00p | 731.20p | 720.80p | 726.40p | 2,463,466 |
Jul 16, 2024 | 726.80p | 737.20p | 722.00p | 731.00p | 4,121,208 |
Jul 15, 2024 | 727.80p | 737.60p | 723.80p | 731.40p | 1,183,819 |
Jul 12, 2024 | 736.60p | 740.00p | 726.20p | 734.40p | 1,693,994 |
Jul 11, 2024 | 724.60p | 734.60p | 718.39p | 730.80p | 2,881,908 |
Jul 10, 2024 | 744.00p | 748.00p | 727.20p | 727.20p | 2,326,186 |
Jul 9, 2024 | 745.80p | 751.40p | 737.40p | 741.00p | 3,272,010 |
Jul 8, 2024 | 740.40p | 757.20p | 735.00p | 747.20p | 2,800,721 |
Jul 5, 2024 | 744.60p | 749.40p | 735.80p | 743.80p | 1,866,095 |
Jul 4, 2024 | 733.00p | 746.80p | 725.80p | 740.40p | 1,485,935 |
Jul 3, 2024 | 720.40p | 732.20p | 714.60p | 730.20p | 2,497,975 |
Jul 2, 2024 | 714.80p | 723.60p | 705.60p | 715.80p | 2,231,189 |
Jul 1, 2024 | 729.80p | 736.39p | 717.20p | 719.20p | 2,081,699 |
Jun 28, 2024 | 740.00p | 742.00p | 721.60p | 724.40p | 2,391,413 |
Jun 27, 2024 | 740.20p | 747.47p | 734.80p | 741.00p | 2,436,950 |
Jun 26, 2024 | 748.60p | 748.80p | 727.60p | 739.40p | 5,892,356 |
Jun 25, 2024 | 764.40p | 765.80p | 743.20p | 743.80p | 2,938,010 |
Jun 24, 2024 | 753.40p | 769.80p | 749.40p | 765.20p | 5,658,922 |
Jun 21, 2024 | 755.80p | 762.60p | 741.20p | 747.60p | 9,605,157 |
Jun 20, 2024 | 738.80p | 758.00p | 737.60p | 758.00p | 2,609,162 |
Jun 19, 2024 | 740.00p | 742.40p | 735.80p | 735.80p | 1,293,867 |
Jun 18, 2024 | 742.60p | 745.58p | 739.00p | 740.80p | 2,244,520 |
Jun 17, 2024 | 741.20p | 742.40p | 732.40p | 738.00p | 1,840,555 |
Jun 14, 2024 | 746.80p | 746.80p | 731.40p | 735.40p | 2,930,707 |
Jun 13, 2024 | 763.20p | 763.20p | 740.60p | 744.40p | 2,248,998 |
Jun 12, 2024 | 756.60p | 767.20p | 755.00p | 764.00p | 2,119,649 |
Jun 11, 2024 | 772.80p | 777.40p | 752.00p | 753.00p | 2,414,820 |
Jun 10, 2024 | 763.40p | 770.28p | 760.20p | 768.00p | 1,327,768 |
Jun 7, 2024 | 778.80p | 784.60p | 762.00p | 772.20p | 1,548,558 |
Jun 6, 2024 | 777.00p | 781.20p | 764.60p | 778.80p | 2,146,628 |
Jun 5, 2024 | 815.40p | 818.20p | 806.00p | 806.60p | 1,578,373 |
Jun 4, 2024 | 816.20p | 816.20p | 803.20p | 812.00p | 1,660,219 |
Jun 3, 2024 | 829.80p | 830.80p | 816.40p | 816.40p | 1,592,148 |
May 31, 2024 | 822.20p | 828.00p | 816.79p | 816.80p | 8,492,517 |
May 30, 2024 | 801.40p | 822.67p | 796.00p | 821.00p | 1,903,681 |
May 29, 2024 | 826.00p | 826.00p | 808.20p | 808.20p | 5,034,789 |
May 28, 2024 | 829.60p | 834.80p | 826.40p | 830.60p | 1,847,136 |
May 24, 2024 | 814.20p | 827.00p | 814.20p | 823.40p | 941,910 |
May 23, 2024 | 818.40p | 825.60p | 815.60p | 822.00p | 5,205,561 |
May 22, 2024 | 837.20p | 844.60p | 816.00p | 818.80p | 3,042,262 |
May 21, 2024 | 843.00p | 844.80p | 830.60p | 839.40p | 1,487,863 |
May 20, 2024 | 846.40p | 853.40p | 845.60p | 847.40p | 1,614,257 |
May 17, 2024 | 852.60p | 856.60p | 844.60p | 848.00p | 1,974,488 |
May 16, 2024 | 849.20p | 856.80p | 847.00p | 855.00p | 3,100,452 |
May 15, 2024 | 847.00p | 852.20p | 838.00p | 845.40p | 1,949,183 |
May 14, 2024 | 844.60p | 850.42p | 842.40p | 846.60p | 1,563,643 |
May 13, 2024 | 843.80p | 854.00p | 843.80p | 844.40p | 1,702,544 |
May 10, 2024 | 832.80p | 847.80p | 827.12p | 845.60p | 3,430,704 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Rentokil Initial PLC | 497.90 | 11.11 |
Ocado Group PLC | 407.76 | 7.84 |
Entain PLC | 676.11 | 4.95 |
Hammerson PLC | 30.28 | 4.27 |
Aston Martin Lagonda Global Holdings PLC | 152.19 | 3.89 |
Ferrexpo PLC | 56.60 | 3.66 |
Fallers
Company | Price | % Chg |
---|---|---|
Wizz Air Holdings PLC | 2,066.00 | -8.42 |
Easyjet PLC | 421.54 | -8.16 |
International Consolidated Airlines Group S.A. | 163.05 | -4.09 |
Spirent Communications PLC | 173.70 | -2.53 |
Hochschild Mining PLC | 178.80 | -2.19 |
Pphe Hotel Group Limited | 1,420.00 | -1.73 |