WPP.L - WPP plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
08-Apr-20181,164.001,206.001,162.001,188.001,129.502,81,26,573
01-Apr-20181,132.501,167.501,074.001,162.501,105.252,41,53,793
25-Mar-20181,094.501,143.501,085.501,132.501,076.731,71,37,303
19-Mar-20181,179.501,190.001,082.001,095.001,041.083,11,58,730
12-Mar-20181,211.001,216.501,121.501,169.001,111.433,51,37,357
05-Mar-20181,266.001,273.501,194.001,204.501,145.184,18,58,464
26-Feb-20181,361.501,401.001,187.001,266.001,203.654,22,73,808
19-Feb-20181,462.501,468.001,351.501,355.501,288.752,92,89,320
12-Feb-20181,288.001,474.001,279.501,471.001,398.565,92,15,001
05-Feb-20181,279.501,308.001,218.501,281.001,217.923,87,77,969
29-Jan-20181,296.001,312.501,274.001,293.001,229.323,96,94,031
22-Jan-20181,375.001,387.501,289.001,292.501,228.853,93,60,986
15-Jan-20181,352.001,398.001,348.001,383.501,315.373,20,08,466
08-Jan-20181,342.501,354.501,323.001,354.501,287.802,59,57,359
01-Jan-20181,341.001,350.501,284.001,339.501,273.531,86,10,962
25-Dec-20171,345.001,359.001,336.001,341.001,274.9686,47,965
18-Dec-20171,397.001,398.001,340.001,345.001,278.762,15,14,448
11-Dec-20171,345.001,389.001,312.001,389.001,320.603,44,51,176
04-Dec-20171,317.001,341.001,300.001,341.001,274.961,95,83,143
27-Nov-20171,256.001,323.001,246.001,305.001,240.733,27,97,585
20-Nov-20171,270.001,281.001,253.001,256.001,194.151,22,01,664
13-Nov-20171,310.001,311.001,238.451,267.001,204.612,30,14,693
06-Nov-20171,315.001,324.851,286.001,304.001,239.781,89,44,328
30-Oct-20171,299.001,342.001,259.201,318.001,253.092,91,15,046
22-Oct-20171,387.001,387.001,296.001,300.001,235.982,89,36,949
15-Oct-20171,382.001,416.001,352.001,373.001,305.393,64,27,410
08-Oct-20171,402.001,410.001,358.001,378.001,310.142,64,17,240
05-Oct-201722.7 Dividend
01-Oct-20171,388.001,411.001,351.351,407.001,316.073,76,15,021
24-Sep-20171,409.001,430.631,353.111,385.001,295.492,66,65,417
17-Sep-20171,367.001,418.001,345.001,414.001,322.613,77,47,042
10-Sep-20171,399.001,407.001,361.001,366.001,277.722,80,95,237
03-Sep-20171,408.001,427.001,375.001,393.001,302.972,49,15,377
27-Aug-20171,437.001,437.001,403.001,414.001,322.612,78,41,150
20-Aug-20171,562.001,596.001,382.001,437.001,344.135,47,40,894
13-Aug-20171,580.001,610.001,562.001,564.001,462.921,49,76,048
06-Aug-20171,571.001,593.001,556.071,571.001,469.471,97,43,753
30-Jul-20171,552.001,573.001,534.001,570.001,468.531,59,94,260
23-Jul-20171,596.001,604.111,534.001,551.001,450.762,72,21,990
16-Jul-20171,549.001,606.001,531.001,600.001,496.592,55,20,209
09-Jul-20171,572.001,591.001,544.001,553.001,452.632,25,49,402
02-Jul-20171,618.001,632.001,547.001,569.001,467.602,80,69,569
25-Jun-20171,662.001,676.201,612.031,614.001,509.6953,24,301
18-Jun-20171,672.001,735.051,651.001,659.001,551.7863,38,479
11-Jun-20171,666.001,712.101,654.001,656.001,548.973,09,29,279
08-Jun-201737.05 Dividend
04-Jun-20171,760.001,760.001,624.001,673.001,530.282,88,29,697
28-May-20171,737.001,762.001,731.001,754.001,604.371,64,00,340
21-May-20171,721.001,744.001,669.001,737.001,588.822,39,26,133
14-May-20171,711.001,732.001,697.001,717.001,570.531,90,59,074
07-May-20171,673.001,723.001,666.001,706.001,560.472,25,18,184
30-Apr-20171,659.001,704.001,653.001,677.001,533.942,44,86,854
23-Apr-20171,716.001,729.001,651.001,653.001,511.992,96,88,820
16-Apr-20171,738.001,738.001,685.001,694.001,549.492,06,18,889
09-Apr-20171,730.001,747.001,717.001,738.001,589.741,44,27,495
02-Apr-20171,755.001,774.001,660.251,731.001,583.332,73,83,955
26-Mar-20171,655.001,763.001,655.001,752.001,602.542,73,74,079
20-Mar-20171,686.001,699.001,636.151,685.001,541.263,23,80,219
13-Mar-20171,700.001,720.001,686.001,686.001,542.173,33,19,900
06-Mar-20171,706.001,762.761,685.001,701.001,555.894,62,25,907
27-Feb-20171,880.001,928.071,741.001,759.001,608.953,05,56,769
20-Feb-20171,901.001,903.201,853.001,872.001,712.311,69,80,656
13-Feb-20171,875.001,908.001,871.001,900.001,737.921,34,30,105
06-Feb-20171,843.001,879.001,825.001,875.001,715.052,11,86,304
30-Jan-20171,870.001,880.001,831.001,846.001,688.521,87,11,532
23-Jan-20171,836.001,878.561,822.001,878.001,717.791,80,97,945
16-Jan-20171,888.001,904.001,837.001,843.001,685.781,70,01,349
09-Jan-20171,843.001,890.001,841.001,888.001,726.941,75,55,242
02-Jan-20171,816.001,840.001,810.001,840.001,683.041,22,09,445
26-Dec-20161,795.001,819.001,792.001,816.001,661.0851,18,933
19-Dec-20161,787.001,802.001,762.001,795.001,641.871,47,09,991
12-Dec-20161,766.001,798.001,743.001,781.001,629.071,99,37,878
05-Dec-20161,658.001,773.001,637.001,771.001,619.922,51,17,121
28-Nov-20161,716.001,724.001,646.001,670.001,527.542,24,14,659
21-Nov-20161,712.001,728.001,693.001,723.001,576.021,65,76,706
14-Nov-20161,659.001,736.001,638.001,699.001,554.062,57,97,189
07-Nov-20161,719.001,739.001,634.001,643.001,502.842,69,42,850
31-Oct-20161,773.001,815.001,690.181,695.001,550.412,48,19,810
23-Oct-20161,758.001,765.001,677.001,708.001,562.302,21,63,200
16-Oct-20161,823.001,827.001,731.201,749.001,599.802,40,86,997
09-Oct-20161,812.001,838.001,796.001,827.001,671.151,32,50,789
06-Oct-201619.55 Dividend
02-Oct-20161,812.001,866.001,786.451,806.001,634.181,93,29,889
25-Sep-20161,814.001,837.361,763.501,814.001,641.421,57,82,753
18-Sep-20161,774.001,847.181,770.001,822.001,648.661,32,27,810
11-Sep-20161,745.001,780.001,738.001,759.001,591.651,84,97,891
04-Sep-20161,790.001,823.001,764.001,770.001,601.611,75,17,487
28-Aug-20161,796.001,801.001,749.001,782.001,612.471,83,10,753
21-Aug-20161,754.001,875.001,734.181,796.001,625.132,36,05,424
14-Aug-20161,783.001,798.001,747.001,760.001,592.561,28,69,437
07-Aug-20161,742.001,785.001,730.001,777.001,607.941,45,96,623
31-Jul-20161,706.001,745.001,664.821,745.001,578.991,29,03,671
24-Jul-20161,691.001,712.001,687.001,698.001,536.461,11,02,277
17-Jul-20161,663.001,703.001,648.001,695.001,533.741,27,32,894
10-Jul-20161,664.001,702.001,486.021,666.001,507.501,62,49,042
03-Jul-20161,641.001,669.001,595.001,656.001,498.451,62,81,911
26-Jun-20161,501.001,635.001,470.001,630.001,474.933,18,45,041
19-Jun-20161,534.001,597.001,492.001,525.001,379.922,13,30,977
12-Jun-20161,534.001,545.001,204.001,504.001,360.911,82,56,272
09-Jun-201628.78 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...