LSE - Delayed Quote
GBp
WPP plc (WPP.L)
405.60
+0.70
(+0.17%)
At close: October 30 at 5:00:06 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
404.50
420.17
403.67
405.60
405.60
6,975,296
Oct 29, 2026
400.00
406.00
384.00
404.90
404.90
11,587,677
Oct 28, 2026
388.30
394.90
382.46
384.20
384.20
2,873,568
Oct 27, 2026
399.70
399.70
390.50
391.70
391.70
3,784,371
Oct 26, 2026
400.00
406.30
393.70
393.70
393.70
2,743,244
Oct 23, 2026
397.00
399.30
388.70
398.40
398.40
3,557,319
Oct 22, 2026
396.80
399.10
389.90
396.80
396.80
3,270,057
Oct 21, 2026
394.50
401.30
391.00
396.50
396.50
2,947,446
Oct 20, 2026
403.30
406.55
393.40
395.20
395.20
3,146,123
Oct 19, 2026
410.80
413.00
398.60
402.90
402.90
3,736,319
Oct 16, 2026
405.20
420.00
403.50
412.70
412.70
5,385,715
Oct 15, 2026
393.90
402.00
387.60
400.40
400.40
2,977,787
Oct 14, 2026
393.70
399.50
386.50
388.60
388.60
5,269,822
Oct 13, 2026
383.80
397.90
379.20
394.40
394.40
4,686,263
Oct 12, 2026
385.50
385.69
377.60
378.60
378.60
3,068,812
Oct 9, 2026
382.80
388.80
378.50
385.90
385.90
6,272,317
Oct 8, 2026
7.5000005
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 8, 2026
375.30
383.20
372.30
372.30
372.30
3,574,554
Oct 7, 2026
380.70
385.00
377.80
385.00
384.93
4,147,956
Oct 6, 2026
372.50
380.30
370.10
380.30
380.23
3,876,503
Oct 5, 2026
375.20
378.40
370.60
372.40
372.33
3,742,205
Oct 2, 2026
386.60
389.00
372.70
372.70
372.63
3,322,679
Oct 1, 2026
372.00
392.20
367.00
382.90
382.83
5,286,875
Sep 30, 2026
380.40
382.90
362.40
376.10
376.03
31,046,024
Sep 29, 2026
386.20
387.70
380.80
383.60
383.53
4,825,801
Sep 28, 2026
394.00
397.00
382.20
385.80
385.72
3,934,273
Sep 25, 2026
387.00
393.50
382.00
393.50
393.42
3,281,849
Sep 24, 2026
384.50
389.40
379.00
382.20
382.13
4,524,402
Sep 23, 2026
375.00
387.40
375.00
387.00
386.92
6,238,036
Sep 22, 2026
386.00
395.60
380.50
384.50
384.43
3,809,715
Sep 21, 2026
375.40
384.80
370.28
382.50
382.43
4,372,367
Sep 18, 2026
384.90
392.00
382.21
384.40
384.33
10,880,071
Sep 17, 2026
384.30
388.80
377.00
388.80
388.72
6,663,022
Sep 16, 2026
382.20
385.00
376.60
381.20
381.13
3,649,172
Sep 15, 2026
390.80
390.90
382.00
384.10
384.03
4,217,177
Sep 14, 2026
375.40
388.60
373.50
386.20
386.12
5,832,703
Sep 11, 2026
366.90
369.90
359.20
367.10
367.03
2,420,683
Sep 10, 2026
372.20
373.00
366.60
369.50
369.43
2,686,366
Sep 9, 2026
372.90
373.30
364.80
369.50
369.43
2,779,135
Sep 8, 2026
378.00
383.80
370.30
372.50
372.43
4,662,973
Sep 7, 2026
373.90
378.40
367.60
376.60
376.53
2,513,783
Sep 4, 2026
385.00
386.80
374.50
374.90
374.83
2,727,707
Sep 3, 2026
366.60
386.60
364.00
381.50
381.43
4,666,292
Sep 2, 2026
365.80
368.57
354.30
361.30
361.23
4,786,707
Sep 1, 2026
382.20
386.10
364.23
370.10
370.03
5,253,378
Aug 28, 2026
381.30
387.00
375.60
382.60
382.53
4,756,636
Aug 27, 2026
384.90
387.30
373.86
384.30
384.23
2,966,812
Aug 26, 2026
391.50
392.10
381.30
381.30
381.23
4,321,586
Aug 25, 2026
397.40
397.40
387.80
392.20
392.12
3,104,422
Aug 24, 2026
388.10
404.80
386.40
399.90
399.82
3,473,878
Aug 21, 2026
384.60
389.90
377.60
386.90
386.82
4,811,019
Aug 20, 2026
394.80
396.80
387.30
388.00
387.92
6,158,073
Aug 19, 2026
390.90
394.70
384.20
394.70
394.62
3,373,362
Aug 18, 2026
388.50
396.00
380.60
391.40
391.32
4,720,337
Aug 17, 2026
390.00
397.50
382.50
385.10
385.02
3,645,305
Aug 14, 2026
405.60
409.80
398.30
399.00
398.92
7,861,385
Aug 13, 2026
399.10
404.80
396.60
396.80
396.72
4,874,668
Aug 12, 2026
402.40
408.60
392.70
399.10
399.02
7,004,560
Aug 11, 2026
397.90
402.40
387.50
402.40
402.32
5,902,409
Aug 10, 2026
412.00
412.60
380.30
390.90
390.82
10,238,643
Aug 7, 2026
380.00
411.40
379.70
411.40
411.32
12,148,850
Aug 6, 2026
344.00
400.00
343.70
395.00
394.92
22,322,820
Aug 5, 2026
304.60
319.60
300.90
307.10
307.04
5,448,445
Aug 4, 2026
306.70
306.70
299.41
304.90
304.84
3,590,173
Aug 3, 2026
298.50
312.80
298.50
304.30
304.24
3,175,400
Jul 31, 2026
298.20
304.60
296.20
298.70
298.64
4,352,132
Jul 30, 2026
318.10
322.40
294.80
299.70
299.64
6,155,781
Jul 29, 2026
318.70
322.70
311.70
322.00
321.94
4,346,583
Jul 28, 2026
298.00
318.50
296.89
318.50
318.44
6,377,814
Jul 27, 2026
287.40
297.20
284.40
294.50
294.44
4,335,163
Jul 24, 2026
272.40
282.50
269.50
282.50
282.44
2,383,716
Jul 23, 2026
274.10
278.30
268.90
272.40
272.35
4,844,659
Jul 22, 2026
274.50
280.00
266.70
276.00
275.95
3,402,177
Jul 21, 2026
284.10
286.11
274.10
274.60
274.55
3,024,605
Jul 20, 2026
283.50
304.90
283.40
287.10
287.04
2,811,352
Jul 17, 2026
287.60
291.70
279.10
282.40
282.34
3,324,160
Jul 16, 2026
281.80
290.40
279.90
288.80
288.74
8,414,975
Jul 15, 2026
271.00
280.00
266.10
277.80
277.75
3,639,917
Jul 14, 2026
280.00
281.90
267.93
274.40
274.35
3,984,299
Jul 13, 2026
274.70
284.20
274.60
282.90
282.84
5,617,683
Jul 10, 2026
258.90
274.60
254.70
274.60
274.55
6,210,453
Jul 9, 2026
256.80
260.10
250.80
258.50
258.45
3,909,670
Jul 8, 2026
264.40
268.04
252.10
254.00
253.95
4,270,286
Jul 7, 2026
261.10
274.22
258.30
267.80
267.75
3,892,409
Jul 6, 2026
251.80
261.84
250.30
256.60
256.55
4,029,152
Jul 3, 2026
246.30
250.70
244.00
250.70
250.65
3,665,836
Jul 2, 2026
243.90
247.60
242.80
244.50
244.45
3,172,135
Jul 1, 2026
234.90
246.00
231.80
244.50
244.45
6,028,168
Jun 30, 2026
246.50
248.00
235.80
235.80
235.75
4,604,997
Jun 29, 2026
249.50
253.30
244.30
245.70
245.65
3,643,925
Jun 26, 2026
250.30
253.20
238.20
247.20
247.15
7,028,913
Jun 25, 2026
252.10
260.30
246.40
254.20
254.15
5,954,851
Jun 24, 2026
257.00
286.70
245.00
255.00
254.95
6,632,715
Jun 23, 2026
270.40
273.70
262.90
263.10
263.05
8,067,882
Jun 22, 2026
270.60
277.20
268.50
273.20
273.15
4,761,839
Jun 19, 2026
272.90
277.50
270.10
271.40
271.35
11,249,397
Jun 18, 2026
277.80
284.40
267.70
272.10
272.05
7,592,058
Jun 17, 2026
286.00
287.80
281.70
284.60
284.54
7,072,162
Jun 16, 2026
280.00
285.70
278.90
282.60
282.54
4,266,178
Jun 15, 2026
287.00
290.00
281.30
282.00
281.95
6,412,293
Jun 12, 2026
282.30
285.70
276.20
281.40
281.35
4,256,303
Jun 11, 2026
274.10
283.00
271.60
273.90
273.85
7,322,667
Jun 10, 2026
282.50
282.70
272.30
276.70
276.65
6,363,579
Jun 9, 2026
268.30
282.30
266.95
276.70
276.65
6,658,257
Jun 8, 2026
263.30
266.60
258.00
262.20
262.15
2,208,579
Jun 5, 2026
269.20
278.00
261.70
262.70
262.65
3,228,566
Jun 4, 2026
7.5000005
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
258.60
272.66
257.60
271.30
271.25
3,559,234
Jun 3, 2026
275.50
303.20
264.00
264.00
263.87
4,318,408
Jun 2, 2026
285.30
289.50
274.90
278.20
278.07
5,826,316
Jun 1, 2026
275.10
283.40
271.70
279.60
279.47
5,907,138
May 29, 2026
280.00
285.80
278.50
281.70
281.57
4,682,973
May 28, 2026
276.30
282.80
275.60
279.50
279.37
3,709,526
May 27, 2026
276.80
280.60
274.17
276.30
276.17
3,389,499
May 26, 2026
279.00
281.60
273.70
275.90
275.77
3,702,627
May 22, 2026
273.70
282.10
273.70
275.90
275.77
8,059,239
May 21, 2026
277.40
282.20
270.80
273.00
272.87
6,139,029
May 20, 2026
275.00
280.00
269.60
275.20
275.07
4,037,068
May 19, 2026
276.40
286.90
274.20
278.70
278.57
4,559,956
May 18, 2026
260.50
276.10
259.70
274.80
274.67
4,121,880
May 15, 2026
258.90
261.90
255.60
261.90
261.77
4,236,575
May 14, 2026
257.70
263.90
254.71
262.90
262.77
3,295,623
May 13, 2026
260.00
260.00
252.30
253.90
253.78
3,616,804
May 12, 2026
262.30
262.30
255.20
259.50
259.38
4,912,584
May 11, 2026
276.00
278.61
268.20
270.10
269.97
3,498,298
May 8, 2026
274.45
277.70
270.32
275.00
274.87
4,686,940
May 7, 2026
274.65
280.15
271.05
278.25
278.12
5,962,571
May 6, 2026
277.70
283.85
271.65
274.15
274.02
9,129,366
May 5, 2026
265.10
278.70
265.05
273.20
273.07
4,999,728
May 1, 2026
266.65
267.55
263.30
265.60
265.47
2,841,556
Apr 30, 2026
267.20
268.46
263.75
267.20
267.07
4,354,501
Apr 29, 2026
256.40
269.85
256.40
267.90
267.77
5,278,579
Apr 28, 2026
274.00
275.00
254.55
258.40
258.28
5,327,131
Apr 27, 2026
258.90
262.80
256.84
259.00
258.88
5,464,417
Apr 24, 2026
259.10
264.40
254.70
259.75
259.63
2,737,843
Apr 23, 2026
265.20
267.65
259.35
260.65
260.53
3,336,079
Apr 22, 2026
271.00
273.90
264.30
267.05
266.92
5,987,168
Apr 21, 2026
265.05
269.85
264.10
267.00
266.87
4,172,595
Apr 20, 2026
268.75
270.80
262.65
265.00
264.87
4,068,184
Apr 17, 2026
269.60
276.20
268.25
271.25
271.12
4,922,758
Apr 16, 2026
265.40
272.55
262.42
268.35
268.22
4,935,881
Apr 15, 2026
259.70
263.05
253.00
263.00
262.87
5,237,636
Apr 14, 2026
255.25
263.20
250.78
259.55
259.43
9,005,196
Apr 13, 2026
247.90
253.15
245.45
251.40
251.28
6,077,418
Apr 10, 2026
248.20
257.60
248.15
250.25
250.13
6,341,516
Apr 9, 2026
253.80
254.70
240.85
244.65
244.53
10,496,270
Apr 8, 2026
258.00
261.40
254.40
256.00
255.88
10,499,026
Apr 7, 2026
245.70
258.40
245.15
246.60
246.48
7,929,127
Apr 2, 2026
242.30
243.90
235.30
239.80
239.69
8,909,942
Apr 1, 2026
235.50
240.70
233.50
240.70
240.58
5,468,754
Mar 31, 2026
236.60
239.00
231.20
233.50
233.39
6,319,859
Mar 30, 2026
232.40
234.40
227.10
233.10
232.99
4,550,366
Mar 27, 2026
234.90
234.90
229.40
232.70
232.59
3,061,547
Mar 26, 2026
232.70
236.70
228.20
232.20
232.09
4,729,480
Mar 25, 2026
230.00
234.30
227.00
232.10
231.99
5,714,855
Mar 24, 2026
226.80
232.50
222.90
226.20
226.09
5,056,002
Mar 23, 2026
224.20
231.32
218.50
224.90
224.79
4,798,479
Mar 20, 2026
227.90
230.50
223.20
227.10
226.99
21,207,012
Mar 19, 2026
227.10
230.00
222.00
225.50
225.39
5,001,674
Mar 18, 2026
235.50
237.50
224.30
227.40
227.29
8,506,014
Mar 17, 2026
237.00
242.20
235.10
237.10
236.99
4,951,902
Mar 16, 2026
239.70
243.40
234.70
235.90
235.79
5,042,858
Mar 13, 2026
236.00
243.40
231.83
238.00
237.89
6,367,591
Mar 12, 2026
253.80
255.50
235.20
235.20
235.09
7,576,102
Mar 11, 2026
259.00
259.70
253.30
255.40
255.28
3,610,664
Mar 10, 2026
262.80
265.60
253.80
256.20
256.08
5,427,422
Mar 9, 2026
256.80
266.00
254.80
257.70
257.58
4,755,087
Mar 6, 2026
273.90
276.93
259.80
263.40
263.27
6,824,615
Mar 5, 2026
255.20
273.80
252.40
271.90
271.77
9,329,919
Mar 4, 2026
243.00
255.30
242.50
255.10
254.98
9,427,570
Mar 3, 2026
250.30
253.20
238.00
242.40
242.28
6,912,704
Mar 2, 2026
269.80
265.90
254.00
254.00
253.88
8,018,252
Feb 27, 2026
283.50
287.10
259.70
275.00
274.87
13,009,151
Feb 26, 2026
271.50
294.40
245.40
283.90
283.76
16,662,044
Feb 25, 2026
273.00
280.30
270.60
272.40
272.27
5,397,717
Feb 24, 2026
271.30
279.20
268.30
271.50
271.37
4,305,154
Feb 23, 2026
280.00
281.77
267.00
270.00
269.87
7,387,187
Feb 20, 2026
277.80
284.00
276.52
277.50
277.37
8,050,396
Feb 19, 2026
276.90
282.60
271.80
275.70
275.57
5,240,223
Feb 18, 2026
263.20
273.80
260.68
271.20
271.07
6,786,583
Feb 17, 2026
264.10
272.00
261.80
263.30
263.17
3,673,676
Feb 16, 2026
274.60
278.20
261.96
264.10
263.97
3,069,180
Feb 13, 2026
261.90
275.50
261.30
272.90
272.77
4,800,379
Feb 12, 2026
270.80
274.60
259.30
259.30
259.18
5,552,150
Feb 11, 2026
282.70
283.07
268.00
268.00
267.87
5,939,860
Feb 10, 2026
272.00
283.60
271.30
282.90
282.76
6,998,380
Feb 9, 2026
274.70
277.50
263.40
268.30
268.17
4,147,620
Feb 6, 2026
257.50
268.70
254.60
267.80
267.67
7,419,988
Feb 5, 2026
261.70
297.00
257.00
260.30
260.18
8,560,775
Feb 4, 2026
263.00
267.90
255.50
257.20
257.08
11,306,846
Feb 3, 2026
297.00
298.00
267.00
267.00
266.87
9,993,147
Feb 2, 2026
300.70
302.60
292.73
302.60
302.46
5,310,775
Jan 30, 2026
298.10
306.10
297.20
301.80
301.66
3,455,612
Jan 29, 2026
308.00
310.30
295.50
296.50
296.36
3,433,330
Jan 28, 2026
308.80
312.70
306.40
307.10
306.95
2,470,544
Jan 27, 2026
322.50
325.80
309.90
310.20
310.05
3,281,522
Jan 26, 2026
322.90
330.90
321.10
321.10
320.95
2,865,798
Jan 23, 2026
322.20
326.20
319.60
322.30
322.15
2,373,360
Jan 22, 2026
314.20
327.50
310.40
323.90
323.74
3,306,113
Jan 21, 2026
307.70
316.20
306.20
310.10
309.95
3,149,704
Jan 20, 2026
308.20
312.30
305.20
307.60
307.45
2,164,537
Jan 19, 2026
312.30
315.00
308.80
310.60
310.45
2,539,815
Jan 16, 2026
321.00
324.80
315.50
315.60
315.45
4,038,254
Jan 15, 2026
329.80
330.60
320.30
322.10
321.95
3,599,384
Jan 14, 2026
322.00
329.20
312.70
327.40
327.24
4,167,647
Jan 13, 2026
327.90
333.10
320.80
321.10
320.95
3,148,679
Jan 12, 2026
348.00
348.50
326.90
326.90
326.74
5,062,357
Jan 9, 2026
343.80
349.80
340.40
349.80
349.63
4,539,133
Jan 8, 2026
338.10
341.70
328.50
339.20
339.04
3,522,371
Jan 7, 2026
349.80
351.00
340.10
340.20
340.04
3,947,250
Jan 6, 2026
345.90
355.00
340.90
349.10
348.93
4,476,280
Jan 5, 2026
342.80
343.20
335.30
339.50
339.34
3,080,932
Jan 2, 2026
342.90
342.90
331.85
337.50
337.34
3,634,159
Dec 31, 2025
338.30
341.90
335.10
337.50
337.34
1,149,943
Dec 30, 2025
335.20
342.30
333.10
340.80
340.64
2,867,987
Dec 29, 2025
328.80
336.60
326.90
333.00
332.84
2,199,970
Dec 24, 2025
327.80
329.30
324.50
327.20
327.04
999,897
Dec 23, 2025
330.30
331.40
326.30
329.50
329.34
2,468,892
Dec 22, 2025
333.30
336.30
326.10
328.70
328.54
1,941,951
Dec 19, 2025
336.70
342.50
334.40
334.40
334.24
28,078,529
Dec 18, 2025
336.90
341.50
333.10
339.40
339.24
3,914,685
Dec 17, 2025
333.00
340.90
327.84
338.50
338.34
6,229,977
Dec 16, 2025
335.80
336.80
330.80
333.90
333.74
4,076,187
Dec 15, 2025
330.50
339.18
328.81
336.40
336.24
8,027,107
Dec 12, 2025
331.30
333.80
326.90
330.50
330.34
6,651,534
Dec 11, 2025
318.10
329.20
313.80
327.80
327.64
4,893,821
Dec 10, 2025
322.00
327.90
316.60
318.10
317.95
4,362,274
Dec 9, 2025
301.20
320.14
301.20
317.20
317.05
6,383,529
Dec 8, 2025
296.20
298.90
291.90
298.50
298.36
4,599,957
Dec 5, 2025
290.60
300.80
290.50
295.30
295.16
5,371,389
Dec 4, 2025
288.40
294.20
286.50
290.90
290.76
4,800,213
Dec 3, 2025
288.80
290.97
283.00
286.30
286.16
8,056,166
Dec 2, 2025
295.30
299.40
288.80
289.20
289.06
6,021,309
Dec 1, 2025
302.60
303.95
292.30
298.70
298.56
6,247,657
Nov 28, 2025
301.30
304.80
298.24
303.80
303.65
3,927,526
Nov 27, 2025
300.70
302.20
297.00
299.10
298.96
6,125,500
Nov 26, 2025
301.80
304.70
296.60
301.70
301.56
3,695,511
Nov 25, 2025
303.40
310.27
303.10
304.50
304.35
7,717,629
Nov 24, 2025
306.00
312.90
300.60
303.00
302.85
89,496,018
Nov 21, 2025
293.00
303.44
286.20
303.20
303.05
12,669,974
Nov 20, 2025
314.60
318.53
299.40
299.40
299.26
14,653,723
Nov 19, 2025
313.20
318.20
310.90
313.60
313.45
7,279,641
Nov 18, 2025
306.00
315.40
303.70
311.70
311.55
15,755,569
Nov 17, 2025
302.00
325.18
292.60
320.10
319.95
13,145,869
Nov 14, 2025
282.10
288.30
277.20
288.30
288.16
10,329,127
Nov 13, 2025
296.60
296.60
282.60
286.50
286.36
7,611,899
Nov 12, 2025
302.30
303.70
294.30
298.70
298.56
18,533,166
Nov 11, 2025
298.00
308.86
292.29
303.00
302.85
9,731,395
Nov 10, 2025
282.00
288.60
280.40
286.90
286.76
6,285,695
Nov 7, 2025
266.10
280.70
266.10
279.10
278.97
9,445,763
Nov 6, 2025
272.20
276.90
270.30
270.30
270.17
13,430,294
Nov 5, 2025
268.90
273.85
266.50
268.90
268.77
7,183,515
Nov 4, 2025
272.20
276.80
269.27
271.90
271.77
8,531,030
Nov 3, 2025
285.00
288.90
274.70
274.90
274.77
7,965,463
Oct 31, 2025
292.80
301.40
286.90
287.50
287.36
9,691,977
Oct 30, 2025
336.90
336.90
294.40
302.50
302.36
16,620,845
