5 DAY PERFORMANCE
+31.82%
1 MONTH PERFORMANCE
+34.38%
3 MONTH PERFORMANCE
-8.46%
6 MONTH PERFORMANCE
-34.09%
YEAR-TO-DATE PERFORMANCE
-51.56%
1 YEAR PERFORMANCE
-54.85%
WPP plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $19.60 | $19.33 (-1.38%) | $19.83 | $19.32 | 1.29 M | $4.16 B |
| 12/04/2025 | $19.42 | $19.31 (-0.57%) | $19.58 | $19.29 | 481.15 K | $4.16 B |
| 12/03/2025 | $18.96 | $18.89 (-0.37%) | $19.33 | $18.41 | 993.15 K | $4.07 B |
| 12/02/2025 | $19.44 | $18.88 (-2.88%) | $19.46 | $18.88 | 543.96 K | $4.07 B |
| 12/01/2025 | $19.46 | $19.55 (0.46%) | $19.90 | $19.36 | 1.17 M | $4.21 B |
| 11/28/2025 | $19.90 | $20.07 (0.85%) | $20.14 | $19.84 | 249.73 K | $4.32 B |
| 11/26/2025 | $19.85 | $19.59 (-1.31%) | $20.09 | $19.53 | 487.40 K | $4.22 B |
| 11/25/2025 | $20.15 | $19.67 (-2.38%) | $20.25 | $19.57 | 892.92 K | $4.24 B |
| 11/24/2025 | $20.07 | $19.88 (-0.95%) | $20.18 | $19.45 | 859.10 K | $4.28 B |
| 11/21/2025 | $19.30 | $20.15 (4.4%) | $20.32 | $19.03 | 723.20 K | $4.34 B |
| 11/20/2025 | $19.98 | $19.09 (-4.45%) | $20.12 | $19.01 | 880.93 K | $4.11 B |
| 11/19/2025 | $20.62 | $20.43 (-0.92%) | $20.64 | $20.32 | 558.00 K | $4.40 B |
| 11/18/2025 | $20.25 | $20.54 (1.43%) | $20.70 | $20.13 | 783.90 K | $4.42 B |
| 11/17/2025 | $20.69 | $20.23 (-2.22%) | $21.37 | $19.81 | 2.29 M | $4.36 B |
| 11/14/2025 | $18.49 | $18.95 (2.49%) | $19.00 | $18.40 | 599.31 K | $4.08 B |
| 11/13/2025 | $18.60 | $18.55 (-0.27%) | $18.89 | $18.54 | 709.40 K | $4.00 B |
| 11/12/2025 | $19.74 | $19.49 (-1.27%) | $19.82 | $19.29 | 591.63 K | $4.20 B |
| 11/11/2025 | $19.81 | $19.90 (0.45%) | $20.04 | $19.53 | 824.74 K | $4.29 B |
| 11/10/2025 | $18.94 | $19.10 (0.84%) | $19.18 | $18.61 | 966.51 K | $4.11 B |
| 11/07/2025 | $17.90 | $18.53 (3.52%) | $18.53 | $17.90 | 806.40 K | $3.99 B |
| 11/06/2025 | $18.01 | $17.62 (-2.17%) | $18.12 | $17.51 | 627.01 K | $3.80 B |
| 11/05/2025 | $17.70 | $18.15 (2.54%) | $18.17 | $17.47 | 871.52 K | $3.91 B |
| 11/04/2025 | $17.67 | $17.68 (0.06%) | $17.87 | $17.57 | 679.00 K | $3.81 B |
| 11/03/2025 | $18.44 | $17.98 (-2.49%) | $18.44 | $17.90 | 812.10 K | $3.87 B |
| 10/31/2025 | $19.07 | $18.97 (-0.52%) | $19.27 | $18.72 | 844.10 K | $4.09 B |
| 10/30/2025 | $19.72 | $19.51 (-1.06%) | $20.77 | $19.35 | 1.41 M | $4.20 B |
| 10/29/2025 | $24.04 | $23.43 (-2.54%) | $24.08 | $23.41 | 529.40 K | $5.05 B |
| 10/28/2025 | $24.20 | $24.07 (-0.54%) | $24.40 | $24.02 | 302.70 K | $5.18 B |
| 10/27/2025 | $24.03 | $24.22 (0.79%) | $24.24 | $23.95 | 351.80 K | $5.22 B |
| 10/24/2025 | $24.14 | $23.92 (-0.91%) | $24.14 | $23.88 | 324.60 K | $5.15 B |
| 10/23/2025 | $24.36 | $23.91 (-1.85%) | $24.46 | $23.91 | 296.81 K | $5.15 B |
| 10/22/2025 | $23.96 | $24.34 (1.59%) | $24.60 | $23.95 | 330.20 K | $5.24 B |
| 10/21/2025 | $23.32 | $23.88 (2.4%) | $24.01 | $23.29 | 379.13 K | $5.14 B |
| 10/20/2025 | $23.13 | $23.23 (0.43%) | $23.53 | $23.12 | 410.54 K | $5.00 B |
| 10/17/2025 | $23.78 | $23.45 (-1.39%) | $23.92 | $23.36 | 409.04 K | $5.05 B |
| 10/16/2025 | $23.97 | $24.18 (0.88%) | $24.26 | $23.67 | 1.02 M | $5.21 B |
| 10/15/2025 | $23.28 | $23.80 (2.23%) | $23.85 | $23.28 | 470.90 K | $5.13 B |
| 10/14/2025 | $22.43 | $22.90 (2.1%) | $23.80 | $22.43 | 1.46 M | $4.93 B |
| 10/13/2025 | $22.67 | $22.69 (0.09%) | $22.82 | $22.42 | 513.53 K | $4.89 B |
| 10/10/2025 | $23.15 | $22.54 (-2.63%) | $23.29 | $22.46 | 579.96 K | $4.86 B |
| 10/09/2025 | $24.08 | $23.52 (-2.33%) | $24.09 | $23.40 | 544.18 K | $5.07 B |
| 10/08/2025 | $24.78 | $24.64 (-0.56%) | $24.92 | $24.59 | 311.14 K | $5.31 B |
| 10/07/2025 | $24.69 | $24.44 (-1.01%) | $24.86 | $24.37 | 376.61 K | $5.26 B |
| 10/06/2025 | $25.16 | $24.80 (-1.43%) | $25.35 | $24.55 | 575.42 K | $5.34 B |
| 10/03/2025 | $24.38 | $24.89 (2.09%) | $24.98 | $24.38 | 514.20 K | $5.36 B |
| 10/02/2025 | $24.47 | $24.28 (-0.78%) | $24.56 | $24.10 | 309.15 K | $5.23 B |
| 10/01/2025 | $25.32 | $24.82 (-1.97%) | $25.40 | $24.77 | 480.30 K | $5.35 B |
| 09/30/2025 | $24.40 | $25.05 (2.66%) | $25.05 | $24.36 | 693.40 K | $5.40 B |
| 09/29/2025 | $24.23 | $24.43 (0.83%) | $24.53 | $24.14 | 483.54 K | $5.26 B |
| 09/26/2025 | $23.78 | $24.04 (1.09%) | $24.14 | $23.78 | 424.10 K | $5.18 B |
| 09/25/2025 | $23.81 | $23.63 (-0.76%) | $23.82 | $23.43 | 405.70 K | $5.09 B |
| 09/24/2025 | $23.88 | $23.99 (0.46%) | $24.09 | $23.77 | 372.51 K | $5.17 B |
| 09/23/2025 | $24.32 | $24.04 (-1.15%) | $24.62 | $24.01 | 467.40 K | $5.18 B |
| 09/22/2025 | $24.36 | $24.32 (-0.16%) | $24.45 | $24.21 | 578.18 K | $5.24 B |
| 09/19/2025 | $24.32 | $24.04 (-1.15%) | $24.69 | $24.02 | 903.23 K | $5.18 B |
| 09/18/2025 | $25.89 | $25.75 (-0.54%) | $25.97 | $25.67 | 366.61 K | $27.73 B |
| 09/17/2025 | $26.39 | $26.23 (-0.61%) | $26.91 | $26.16 | 378.40 K | $28.25 B |
| 09/16/2025 | $26.44 | $26.23 (-0.79%) | $26.64 | $26.03 | 380.72 K | $28.25 B |
| 09/15/2025 | $27.05 | $26.62 (-1.59%) | $27.23 | $26.53 | 714.30 K | $28.67 B |
| 09/12/2025 | $27.08 | $27.16 (0.3%) | $27.18 | $26.83 | 299.50 K | $29.25 B |
| 09/11/2025 | $26.90 | $27.21 (1.15%) | $27.21 | $26.70 | 387.90 K | $29.31 B |
| 09/10/2025 | $27.24 | $26.87 (-1.36%) | $27.32 | $26.79 | 302.04 K | $28.94 B |
| 09/09/2025 | $27.41 | $27.29 (-0.44%) | $27.50 | $27.19 | 183.20 K | $29.39 B |
| 09/08/2025 | $27.12 | $27.20 (0.29%) | $27.31 | $26.92 | 422.85 K | $29.29 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
