WPP plc (LON:WPP)
London
· Delayed Price · Currency is GBP · Price in GBp 295.30
+4.40 (1.51%)
At close: Dec 5, 2025
WPP plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 290.60 | 300.70 | 290.60 | 295.30 | 295.30 | 1.51% | 5,371,383 |
| Dec 4, 2025 | 288.40 | 294.10 | 286.70 | 290.90 | 290.90 | 1.61% | 4,800,207 |
| Dec 3, 2025 | 288.80 | 290.90 | 283.00 | 286.30 | 286.30 | -1.00% | 8,056,075 |
| Dec 2, 2025 | 295.30 | 299.30 | 288.80 | 289.20 | 289.20 | -3.18% | 6,021,295 |
| Dec 1, 2025 | 302.60 | 303.95 | 292.30 | 298.70 | 298.70 | -1.68% | 6,247,657 |
| Nov 28, 2025 | 301.30 | 304.70 | 298.40 | 303.80 | 303.80 | 1.57% | 3,872,125 |
| Nov 27, 2025 | 300.70 | 302.20 | 297.00 | 299.10 | 299.10 | -0.86% | 6,125,500 |
| Nov 26, 2025 | 301.80 | 304.70 | 296.70 | 301.70 | 301.70 | -0.92% | 3,695,505 |
| Nov 25, 2025 | 303.40 | 310.20 | 303.10 | 304.50 | 304.50 | 0.50% | 7,717,613 |
| Nov 24, 2025 | 306.00 | 312.50 | 300.60 | 303.00 | 303.00 | -0.07% | 87,776,447 |
| Nov 21, 2025 | 293.00 | 303.20 | 286.20 | 303.20 | 303.20 | 1.27% | 11,968,033 |
| Nov 20, 2025 | 314.60 | 318.53 | 299.40 | 299.40 | 299.40 | -4.53% | 14,653,720 |
| Nov 19, 2025 | 313.20 | 318.20 | 310.90 | 313.60 | 313.60 | 0.61% | 7,279,642 |
| Nov 18, 2025 | 306.00 | 315.40 | 303.70 | 311.70 | 311.70 | -2.62% | 15,755,560 |
| Nov 17, 2025 | 302.00 | 325.18 | 292.60 | 320.10 | 320.10 | 11.03% | 13,145,860 |
| Nov 14, 2025 | 282.10 | 288.30 | 277.20 | 288.30 | 288.30 | 0.63% | 10,329,120 |
| Nov 13, 2025 | 296.60 | 296.60 | 282.60 | 286.50 | 286.50 | -4.08% | 7,611,899 |
| Nov 12, 2025 | 302.30 | 303.70 | 294.30 | 298.70 | 298.70 | -1.42% | 18,533,160 |
| Nov 11, 2025 | 298.00 | 308.86 | 292.29 | 303.00 | 303.00 | 5.61% | 9,731,395 |
| Nov 10, 2025 | 282.00 | 288.60 | 280.40 | 286.90 | 286.90 | 2.79% | 6,285,695 |
| Nov 7, 2025 | 266.10 | 280.70 | 266.10 | 279.10 | 279.10 | 3.26% | 9,445,763 |
| Nov 6, 2025 | 272.20 | 276.90 | 270.30 | 270.30 | 270.30 | 0.52% | 13,430,290 |
| Nov 5, 2025 | 268.90 | 273.85 | 266.50 | 268.90 | 268.90 | -1.10% | 7,183,516 |
| Nov 4, 2025 | 272.20 | 276.80 | 269.27 | 271.90 | 271.90 | -1.09% | 8,531,030 |
| Nov 3, 2025 | 285.00 | 288.90 | 274.70 | 274.90 | 274.90 | -4.38% | 7,965,463 |
| Oct 31, 2025 | 292.80 | 301.40 | 286.90 | 287.50 | 287.50 | -4.96% | 9,691,978 |
| Oct 30, 2025 | 336.90 | 336.90 | 294.40 | 302.50 | 302.50 | -16.11% | 16,620,840 |
| Oct 29, 2025 | 362.40 | 366.20 | 356.40 | 360.60 | 360.60 | -1.21% | 4,407,298 |
| Oct 28, 2025 | 363.00 | 367.90 | 360.10 | 365.00 | 365.00 | 0.72% | 3,848,613 |
| Oct 27, 2025 | 359.70 | 362.60 | 354.80 | 362.40 | 362.40 | 0.36% | 2,756,027 |
| Oct 24, 2025 | 359.20 | 363.10 | 352.60 | 361.10 | 361.10 | -0.47% | 2,429,715 |
| Oct 23, 2025 | 360.70 | 366.50 | 360.70 | 362.80 | 362.80 | -1.12% | 1,984,308 |
| Oct 22, 2025 | 358.80 | 368.00 | 354.00 | 366.90 | 366.90 | 3.00% | 5,232,451 |
| Oct 21, 2025 | 347.50 | 356.20 | 343.60 | 356.20 | 356.20 | 2.47% | 6,170,574 |
| Oct 20, 2025 | 348.70 | 350.40 | 342.30 | 347.60 | 347.60 | -1.08% | 7,777,208 |
| Oct 17, 2025 | 354.50 | 356.20 | 350.50 | 351.40 | 351.40 | -1.68% | 3,524,463 |
| Oct 16, 2025 | 356.90 | 358.20 | 352.00 | 357.40 | 357.40 | 1.48% | 3,055,573 |
| Oct 15, 2025 | 343.60 | 352.40 | 343.60 | 352.20 | 352.20 | 3.59% | 4,525,516 |
| Oct 14, 2025 | 340.00 | 355.90 | 337.00 | 340.00 | 340.00 | -0.09% | 5,229,067 |
| Oct 13, 2025 | 338.10 | 347.50 | 336.20 | 340.30 | 340.30 | 0.21% | 3,484,782 |
| Oct 10, 2025 | 349.40 | 354.60 | 339.60 | 339.60 | 339.60 | -1.82% | 7,157,998 |
| Oct 9, 2025 | 363.40 | 366.10 | 345.90 | 345.90 | 345.90 | -5.90% | 5,011,735 |
| Oct 8, 2025 | 363.90 | 371.00 | 361.80 | 367.60 | 360.10 | 0.30% | 3,455,706 |
| Oct 7, 2025 | 371.00 | 371.80 | 364.60 | 366.50 | 359.02 | -1.16% | 3,401,108 |
| Oct 6, 2025 | 368.50 | 377.80 | 366.20 | 370.80 | 363.23 | 0.32% | 3,309,030 |
| Oct 3, 2025 | 360.20 | 370.80 | 359.60 | 369.60 | 362.06 | 2.55% | 3,545,243 |
| Oct 2, 2025 | 370.80 | 371.90 | 359.60 | 360.40 | 353.05 | -2.80% | 3,657,475 |
| Oct 1, 2025 | 367.00 | 375.50 | 366.20 | 370.80 | 363.23 | 0.82% | 4,236,027 |
| Sep 30, 2025 | 360.10 | 368.10 | 354.10 | 367.80 | 360.30 | 1.04% | 5,956,043 |
| Sep 29, 2025 | 361.10 | 367.51 | 358.10 | 364.00 | 356.57 | 1.73% | 2,851,709 |