tiprankstipranks
Trending News
More News >
WPP plc (UK) (GB:WPP)
:WPP
UK Market
Advertisement

WPP (WPP) Historical Prices

Compare
120 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 05, 2025
401.30
405.50
401.30
403.60
403.60
+0.52%
4,227,366
1.07
Aug 04, 2025
401.50
404.90
399.00
401.50
401.50
-0.47%
3,398,190
0.86
Aug 01, 2025
407.80
410.00
402.40
403.40
403.40
-1.61%
3,546,143
0.90
Jul 31, 2025
400.80
412.40
400.80
410.00
410.00
+0.24%
4,383,045
1.12
Jul 30, 2025
414.20
415.40
409.00
409.00
409.00
-1.45%
3,877,456
0.99
Jul 29, 2025
420.20
423.35
415.00
415.00
415.00
-2.12%
6,557,039
1.68
Jul 28, 2025
441.80
443.30
424.00
424.00
424.00
-2.06%
2,778,358
0.71
Jul 25, 2025
433.20
437.80
428.30
432.90
432.90
-0.73%
3,575,548
0.91
Jul 24, 2025
435.30
440.10
431.40
436.10
436.10
+1.42%
3,531,338
0.90
Jul 23, 2025
430.90
433.90
427.00
430.00
430.00
+0.99%
4,789,060
1.23
Jul 22, 2025
414.50
426.40
414.00
425.80
425.80
+2.90%
3,683,046
0.95
Jul 21, 2025
418.30
418.30
411.50
413.80
413.80
-1.15%
2,718,909
0.69
Jul 18, 2025
415.10
421.00
413.70
418.60
418.60
+1.16%
4,011,441
1.03
Jul 17, 2025
418.30
421.90
408.10
413.80
413.80
+0.51%
4,613,621
1.20
Jul 16, 2025
415.00
420.30
410.20
411.70
411.70
-2.07%
4,244,545
1.11
Jul 15, 2025
421.90
435.30
417.90
420.40
420.40
+1.40%
11,748,160
3.18
Jul 14, 2025
415.50
419.80
414.00
414.60
414.60
-1.47%
5,519,273
1.51
Jul 11, 2025
430.50
431.10
415.60
420.80
420.80
-2.91%
6,787,340
1.88
Jul 10, 2025
436.20
447.40
433.30
433.40
433.40
+1.12%
8,431,760
2.37
Jul 09, 2025
456.50
465.90
426.00
428.60
428.60
-18.76%
16,481,109
4.81
Jul 08, 2025
518.80
530.42
517.00
527.60
527.60
+1.34%
3,606,466
1.05
Jul 07, 2025
522.00
524.80
519.40
520.60
520.60
-0.69%
1,683,686
0.47
Jul 04, 2025
531.00
532.00
522.80
524.20
524.20
-1.76%
1,578,125
0.43
Jul 03, 2025
530.60
537.20
530.00
533.60
533.60
+0.87%
3,005,078
0.82
Jul 02, 2025
522.60
533.60
521.33
529.00
529.00
+0.99%
4,642,296
1.27
Jul 01, 2025
511.20
523.80
510.81
523.80
523.80
+2.18%
3,856,100
1.06
Jun 30, 2025
514.80
515.80
509.00
512.60
512.60
-0.70%
4,016,716
1.11
Jun 27, 2025
507.60
517.20
507.20
516.20
516.20
+1.98%
4,293,557
1.20
Jun 26, 2025
504.80
508.80
504.20
506.20
506.20
+0.24%
4,410,745
1.24
Jun 25, 2025
517.80
518.80
503.80
505.00
505.00
-3.26%
4,001,406
1.12
Jun 24, 2025
532.00
537.00
516.60
522.00
522.00
-0.08%
3,600,559
0.99
Jun 23, 2025
516.20
526.00
516.20
522.40
522.40
+0.15%
1,632,624
0.44
Jun 20, 2025
521.80
526.80
518.40
521.60
521.60
+0.89%
7,241,856
1.99
Jun 19, 2025
515.80
522.00
513.62
517.00
517.00
-0.84%
2,250,088
0.62
Jun 18, 2025
529.00
529.40
518.80
521.40
521.40
-1.84%
2,795,094
0.76
Jun 17, 2025
541.00
547.80
525.80
531.20
531.20
-2.75%
3,221,799
0.87
Jun 16, 2025
546.20
552.40
539.78
546.20
546.20
-0.87%
2,760,473
0.74
Jun 13, 2025
554.20
556.00
548.00
551.00
551.00
-1.25%
2,948,814
0.79
Jun 12, 2025
553.00
559.80
553.00
558.00
558.00
+0.40%
2,939,977
0.79
Jun 11, 2025
548.60
563.00
545.00
555.80
555.80
+0.47%
5,546,918
1.50
Jun 10, 2025
545.00
554.80
531.20
553.20
553.20
+1.80%
5,441,326
1.48
Jun 09, 2025
550.80
555.40
540.80
543.40
543.40
-2.76%
5,062,692
1.38
Jun 06, 2025
558.60
561.20
556.80
558.80
558.80
+0.22%
1,813,865
0.47
Jun 05, 2025
554.60
564.79
553.64
557.60
557.60
+0.11%
3,533,359
0.91
Jun 04, 2025
586.20
589.00
579.40
581.40
557.00
+3.70%
3,166,295
0.82
Jun 03, 2025
582.20
586.20
575.20
585.20
560.64
+4.92%
2,909,993
0.72
Jun 02, 2025
593.40
599.70
574.00
582.20
557.77
+1.39%
4,427,553
1.08
May 30, 2025
599.20
603.40
596.58
599.40
574.24
+4.14%
5,180,874
1.28
May 29, 2025
598.40
603.00
596.40
600.80
575.58
+5.29%
1,354,390
0.33
May 28, 2025
598.80
603.60
595.20
595.60
570.60
+3.62%
1,552,534
0.38
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis