1. Share Prices

  2. Wpp PLC (WPP)

397.50p-1.80 (-0.45%)15 Sep 2025, 17:30
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
Sep 15, 2025401.10p403.70p396.30p397.50p3,820,948
Sep 12, 2025398.30p401.00p395.70p399.30p3,791,340
Sep 11, 2025398.40p401.80p394.70p394.70p3,848,783
Sep 10, 2025403.10p409.50p397.50p398.50p3,022,882
Sep 9, 2025403.80p407.00p399.30p403.30p2,972,957
Sep 8, 2025395.20p402.70p395.20p401.10p2,647,845
Sep 5, 2025398.70p404.30p396.10p398.80p2,526,420
Sep 4, 2025394.90p405.80p394.70p397.40p4,371,421
Sep 3, 2025388.80p396.10p387.10p393.20p3,232,777
Sep 2, 2025392.60p395.50p388.40p388.40p2,920,645
Sep 1, 2025392.40p396.60p390.00p393.40p1,970,748
Aug 29, 2025392.60p396.90p389.90p390.90p4,895,705
Aug 28, 2025393.40p400.90p391.80p393.00p2,849,139
Aug 27, 2025390.50p393.60p387.60p391.60p3,187,132
Aug 26, 2025404.20p404.20p391.20p391.20p12,029,970
Aug 22, 2025393.30p402.70p392.00p401.10p2,515,936
Aug 21, 2025394.00p396.00p389.80p393.80p3,314,996
Aug 20, 2025385.70p395.06p383.35p394.10p6,895,598
Aug 19, 2025378.10p390.10p377.94p388.10p3,068,397
Aug 18, 2025375.80p378.90p371.50p378.40p3,471,454
Aug 15, 2025375.60p378.70p371.90p376.10p4,509,860
Aug 14, 2025368.90p377.90p365.50p372.40p4,477,531
Aug 13, 2025362.50p369.60p358.90p367.00p5,524,341
Aug 12, 2025367.30p371.30p360.00p363.00p5,527,323
Aug 11, 2025370.00p377.49p365.00p365.00p4,885,137
Aug 8, 2025390.40p392.90p367.50p367.50p8,848,353
Aug 7, 2025393.40p397.20p381.00p391.80p8,994,550
Aug 6, 2025405.00p405.70p401.30p402.10p3,186,609
Aug 5, 2025401.30p405.50p401.30p403.60p4,227,365
Aug 4, 2025401.50p404.90p399.00p401.50p3,398,189
Aug 1, 2025407.80p410.00p402.40p403.40p3,546,142
Jul 31, 2025400.80p412.40p400.80p410.00p4,383,045
Jul 30, 2025414.20p415.40p409.00p409.00p3,877,456
Jul 29, 2025420.20p423.35p415.00p415.00p6,557,038
Jul 28, 2025441.80p443.30p424.00p424.00p2,778,358
Jul 25, 2025433.20p437.80p428.30p432.90p3,575,548
Jul 24, 2025435.30p440.10p431.40p436.10p3,531,338
Jul 23, 2025430.90p433.90p427.00p430.00p4,789,059
Jul 22, 2025414.50p426.40p414.00p425.80p3,683,046
Jul 21, 2025415.38p418.30p411.50p413.80p2,718,908
Jul 18, 2025415.10p421.00p413.70p418.60p4,011,441
Jul 17, 2025418.30p421.90p408.10p413.80p4,613,620
Jul 16, 2025415.00p420.30p410.20p411.70p4,244,545
Jul 15, 2025421.90p435.30p417.90p420.40p11,748,165
Jul 14, 2025415.50p419.80p414.00p414.60p5,519,273
Jul 11, 2025430.50p431.10p415.60p420.80p6,787,339
Jul 10, 2025436.20p447.40p433.30p433.40p8,431,759
Jul 9, 2025456.50p465.90p426.00p428.60p16,481,111
Jul 8, 2025518.80p530.42p517.00p527.60p3,606,465
Jul 7, 2025522.00p524.80p519.40p520.60p1,683,686
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ao World PLC95.1014.03
Centrica PLC166.904.08
Goodwin PLC10,850.003.83
Sainsbury (J) PLC317.803.45
Frasers Group PLC715.003.40
Segro PLC630.603.38

Fallers

CompanyPrice% Chg
Bloomsbury Publishing PLC484.50-4.81
Carnival PLC2,059.00-4.37
Ocado Group PLC230.30-4.16
Genus PLC2,515.00-3.82
Ithaca Energy PLC185.20-3.44
Playtech PLC370.50-3.39
Risers/fallers data from previous trading day. Today's data available from 8:15am.