WPP.L - WPP plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
09-Apr-20181,164.001,206.001,162.001,188.001,087.432,81,26,573
02-Apr-20181,132.501,167.501,074.001,162.501,064.092,41,53,793
26-Mar-20181,094.501,143.501,085.501,132.501,036.631,71,37,303
19-Mar-20181,179.501,190.001,082.001,095.001,002.303,11,58,730
12-Mar-20181,211.001,216.501,121.501,169.001,070.043,51,37,357
05-Mar-20181,266.001,273.501,194.001,204.501,102.534,18,58,464
26-Feb-20181,361.501,401.001,187.001,266.001,158.834,22,73,808
19-Feb-20181,462.501,468.001,351.501,355.501,240.752,92,89,320
12-Feb-20181,288.001,474.001,279.501,471.001,346.475,92,15,001
05-Feb-20181,279.501,308.001,218.501,281.001,172.563,87,77,969
29-Jan-20181,296.001,312.501,274.001,293.001,183.543,96,94,031
22-Jan-20181,375.001,387.501,289.001,292.501,183.083,93,60,986
15-Jan-20181,352.001,398.001,348.001,383.501,266.383,20,08,466
08-Jan-20181,342.501,354.501,323.001,354.501,239.832,59,57,359
01-Jan-20181,341.001,350.501,284.001,339.501,226.101,86,10,962
25-Dec-20171,345.001,359.001,336.001,341.001,227.4886,47,965
18-Dec-20171,397.001,398.001,340.001,345.001,231.142,15,14,448
11-Dec-20171,345.001,389.001,312.001,389.001,271.413,44,51,176
04-Dec-20171,317.001,341.001,300.001,341.001,227.481,95,83,143
27-Nov-20171,256.001,323.001,246.001,305.001,194.523,27,97,585
20-Nov-20171,270.001,281.001,253.001,256.001,149.671,22,01,664
13-Nov-20171,310.001,311.001,238.451,267.001,159.742,30,14,693
06-Nov-20171,315.001,324.851,286.001,304.001,193.611,89,44,328
30-Oct-20171,299.001,342.001,259.201,318.001,206.422,91,15,046
23-Oct-20171,387.001,387.001,296.001,300.001,189.952,89,36,949
16-Oct-20171,382.001,416.001,352.001,373.001,256.773,64,27,410
09-Oct-20171,402.001,410.001,358.001,378.001,261.342,64,17,240
05-Oct-201722.7 Dividend
02-Oct-20171,388.001,411.001,351.351,407.001,267.053,76,15,021
25-Sep-20171,409.001,430.631,353.111,385.001,247.242,66,65,417
18-Sep-20171,367.001,418.001,345.001,414.001,273.363,77,47,042
11-Sep-20171,399.001,407.001,361.001,366.001,230.132,80,95,237
04-Sep-20171,408.001,427.001,375.001,393.001,254.442,49,15,377
28-Aug-20171,437.001,437.001,403.001,414.001,273.362,78,41,150
21-Aug-20171,562.001,596.001,382.001,437.001,294.075,47,40,894
14-Aug-20171,580.001,610.001,562.001,564.001,408.441,49,76,048
07-Aug-20171,571.001,593.001,556.071,571.001,414.741,97,43,753
31-Jul-20171,552.001,573.001,534.001,570.001,413.841,59,94,260
24-Jul-20171,596.001,604.111,534.001,551.001,396.732,72,21,990
17-Jul-20171,549.001,606.001,531.001,600.001,440.852,55,20,209
10-Jul-20171,572.001,591.001,544.001,553.001,398.532,25,49,402
03-Jul-20171,618.001,632.001,547.001,569.001,412.942,80,69,569
26-Jun-20171,662.001,676.201,612.031,614.001,453.4653,24,301
19-Jun-20171,672.001,735.051,651.001,659.001,493.9963,38,479
12-Jun-20171,666.001,712.101,654.001,656.001,491.283,09,29,279
08-Jun-201737.05 Dividend
05-Jun-20171,760.001,760.001,624.001,673.001,473.292,88,29,697
29-May-20171,737.001,762.001,731.001,754.001,544.621,64,00,340
22-May-20171,721.001,744.001,669.001,737.001,529.652,39,26,133
15-May-20171,711.001,732.001,697.001,717.001,512.041,90,59,074
08-May-20171,673.001,723.001,666.001,706.001,502.352,25,18,184
01-May-20171,659.001,704.001,653.001,677.001,476.812,44,86,854
24-Apr-20171,716.001,729.001,651.001,653.001,455.682,96,88,820
17-Apr-20171,738.001,738.001,685.001,694.001,491.782,06,18,889
10-Apr-20171,730.001,747.001,717.001,738.001,530.531,44,27,495
03-Apr-20171,755.001,774.001,660.251,731.001,524.362,73,83,955
27-Mar-20171,655.001,763.001,655.001,752.001,542.862,73,74,079
20-Mar-20171,686.001,699.001,636.151,685.001,483.863,23,80,219
13-Mar-20171,700.001,720.001,686.001,686.001,484.743,33,19,900
06-Mar-20171,706.001,762.761,685.001,701.001,497.954,62,25,907
27-Feb-20171,880.001,928.071,741.001,759.001,549.023,05,56,769
20-Feb-20171,901.001,903.201,853.001,872.001,648.531,69,80,656
13-Feb-20171,875.001,908.001,871.001,900.001,673.191,34,30,105
06-Feb-20171,843.001,879.001,825.001,875.001,651.172,11,86,304
30-Jan-20171,870.001,880.001,831.001,846.001,625.641,87,11,532
23-Jan-20171,836.001,878.561,822.001,878.001,653.821,80,97,945
16-Jan-20171,888.001,904.001,837.001,843.001,622.991,70,01,349
09-Jan-20171,843.001,890.001,841.001,888.001,662.621,75,55,242
02-Jan-20171,816.001,840.001,810.001,840.001,620.351,22,09,445
26-Dec-20161,795.001,819.001,792.001,816.001,599.2251,18,933
19-Dec-20161,787.001,802.001,762.001,795.001,580.721,47,09,991
12-Dec-20161,766.001,798.001,743.001,781.001,568.401,99,37,878
05-Dec-20161,658.001,773.001,637.001,771.001,559.592,51,17,121
28-Nov-20161,716.001,724.001,646.001,670.001,470.652,24,14,659
21-Nov-20161,712.001,728.001,693.001,723.001,517.321,65,76,706
14-Nov-20161,659.001,736.001,638.001,699.001,496.182,57,97,189
07-Nov-20161,719.001,739.001,634.001,643.001,446.872,69,42,850
31-Oct-20161,773.001,815.001,690.181,695.001,492.662,48,19,810
24-Oct-20161,758.001,765.001,677.001,708.001,504.112,21,63,200
17-Oct-20161,823.001,827.001,731.201,749.001,540.222,40,86,997
10-Oct-20161,812.001,838.001,796.001,827.001,608.901,32,50,789
06-Oct-201619.55 Dividend
03-Oct-20161,812.001,866.001,786.451,806.001,573.321,93,29,889
26-Sep-20161,814.001,837.361,763.501,814.001,580.291,57,82,753
19-Sep-20161,774.001,847.181,770.001,822.001,587.261,32,27,810
12-Sep-20161,745.001,780.001,738.001,759.001,532.371,84,97,891
05-Sep-20161,790.001,823.001,764.001,770.001,541.961,75,17,487
29-Aug-20161,796.001,801.001,749.001,782.001,552.411,83,10,753
22-Aug-20161,754.001,875.001,734.181,796.001,564.612,36,05,424
15-Aug-20161,783.001,798.001,747.001,760.001,533.241,28,69,437
08-Aug-20161,742.001,785.001,730.001,777.001,548.051,45,96,623
01-Aug-20161,706.001,745.001,664.821,745.001,520.181,29,03,671
25-Jul-20161,691.001,712.001,687.001,698.001,479.231,11,02,277
18-Jul-20161,663.001,703.001,648.001,695.001,476.621,27,32,894
11-Jul-20161,664.001,702.001,486.021,666.001,451.361,62,49,042
04-Jul-20161,641.001,669.001,595.001,656.001,442.641,62,81,911
27-Jun-20161,501.001,635.001,470.001,630.001,419.993,18,45,041
20-Jun-20161,534.001,597.001,492.001,525.001,328.522,13,30,977
13-Jun-20161,534.001,545.001,204.001,504.001,310.231,82,56,272
09-Jun-201628.78 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...