5 DAY PERFORMANCE
-35.25%
1 MONTH PERFORMANCE
-28.66%
3 MONTH PERFORMANCE
-14.56%
6 MONTH PERFORMANCE
-1.23%
YEAR-TO-DATE PERFORMANCE
-21.64%
1 YEAR PERFORMANCE
-0.45%
WPP Plc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $28.52 | $28.40 (-0.42%) | $28.77 | $28.12 | 374.14 K | $6.12 B |
| 11/03/2026 | $27.29 | $27.46 (0.62%) | $27.69 | $27.09 | 240.41 K | $5.91 B |
| 11/02/2026 | $26.93 | $27.32 (1.45%) | $27.49 | $26.90 | 288.45 K | $5.88 B |
| 10/30/2026 | $27.94 | $27.18 (-2.72%) | $28.03 | $26.94 | 318.72 K | $5.85 B |
| 10/29/2026 | $25.57 | $26.99 (5.55%) | $27.09 | $25.57 | 473.89 K | $5.81 B |
| 10/28/2026 | $25.91 | $25.80 (-0.42%) | $26.19 | $25.39 | 335.51 K | $5.56 B |
| 10/27/2026 | $26.20 | $26.01 (-0.73%) | $26.24 | $25.93 | 295.03 K | $5.60 B |
| 10/26/2026 | $26.80 | $26.27 (-1.98%) | $26.82 | $26.25 | 263.30 K | $5.66 B |
| 10/23/2026 | $26.58 | $26.54 (-0.15%) | $26.73 | $26.16 | 335.80 K | $5.72 B |
| 10/22/2026 | $26.44 | $26.71 (1.02%) | $26.80 | $26.17 | 275.48 K | $5.75 B |
| 10/21/2026 | $26.66 | $26.42 (-0.9%) | $26.66 | $26.17 | 248.70 K | $5.69 B |
| 10/20/2026 | $26.41 | $26.54 (0.49%) | $26.70 | $26.38 | 326.30 K | $5.72 B |
| 10/19/2026 | $26.59 | $26.66 (0.26%) | $26.90 | $26.57 | 346.40 K | $5.74 B |
| 10/16/2026 | $27.73 | $27.28 (-1.62%) | $27.89 | $27.21 | 1.12 M | $5.88 B |
| 10/15/2026 | $25.98 | $27.16 (4.54%) | $27.20 | $25.98 | 509.70 K | $5.85 B |
| 10/14/2026 | $25.72 | $25.57 (-0.58%) | $25.75 | $25.41 | 219.24 K | $5.51 B |
| 10/13/2026 | $25.93 | $25.93 (0%) | $26.28 | $25.88 | 279.44 K | $5.59 B |
| 10/12/2026 | $25.21 | $24.87 (-1.35%) | $25.36 | $24.83 | 216.25 K | $5.36 B |
| 10/09/2026 | $25.31 | $25.38 (0.28%) | $25.61 | $25.27 | 246.62 K | $5.47 B |
| 10/08/2026 | $25.37 | $25.48 (0.43%) | $25.56 | $24.97 | 331.33 K | $5.49 B |
| 10/07/2026 | $25.22 | $25.43 (0.83%) | $25.58 | $24.93 | 370.24 K | $5.48 B |
| 10/06/2026 | $24.87 | $25.03 (0.64%) | $25.21 | $24.68 | 216.03 K | $5.39 B |
| 10/05/2026 | $24.50 | $24.58 (0.33%) | $24.70 | $24.45 | 298.80 K | $5.29 B |
| 10/02/2026 | $25.24 | $24.67 (-2.26%) | $25.30 | $24.49 | 399.91 K | $5.31 B |
| 10/01/2026 | $25.89 | $25.22 (-2.59%) | $25.89 | $25.01 | 496.70 K | $5.43 B |
| 09/30/2026 | $24.77 | $24.72 (-0.2%) | $25.13 | $24.67 | 228.03 K | $5.32 B |
| 09/29/2026 | $25.46 | $25.26 (-0.79%) | $25.54 | $25.11 | 343.80 K | $5.44 B |
| 09/28/2026 | $25.38 | $25.57 (0.75%) | $25.87 | $25.31 | 283.00 K | $5.51 B |
| 09/25/2026 | $25.85 | $25.99 (0.54%) | $26.09 | $25.74 | 247.12 K | $5.60 B |
| 09/24/2026 | $25.46 | $25.27 (-0.75%) | $25.66 | $24.97 | 367.45 K | $5.44 B |
| 09/23/2026 | $25.29 | $25.12 (-0.67%) | $25.63 | $24.90 | 473.55 K | $5.41 B |
| 09/22/2026 | $26.34 | $25.71 (-2.39%) | $26.34 | $25.46 | 361.30 K | $5.54 B |
| 09/21/2026 | $25.68 | $25.65 (-0.12%) | $25.71 | $25.19 | 261.70 K | $5.53 B |
| 09/18/2026 | $26.14 | $25.42 (-2.75%) | $26.15 | $25.37 | 314.90 K | $5.48 B |
| 09/17/2026 | $25.28 | $25.74 (1.82%) | $26.03 | $25.16 | 712.80 K | $5.54 B |
| 09/16/2026 | $25.65 | $25.37 (-1.09%) | $25.76 | $25.26 | 165.40 K | $5.46 B |
| 09/15/2026 | $25.90 | $25.82 (-0.31%) | $26.10 | $25.81 | 200.33 K | $5.56 B |
| 09/14/2026 | $25.95 | $26.04 (0.35%) | $26.21 | $25.57 | 274.45 K | $5.61 B |
| 09/11/2026 | $24.88 | $24.97 (0.36%) | $25.35 | $24.51 | 482.40 K | $5.38 B |
| 09/10/2026 | $24.85 | $24.77 (-0.32%) | $25.15 | $24.75 | 247.61 K | $5.34 B |
| 09/09/2026 | $25.07 | $24.89 (-0.72%) | $25.07 | $24.67 | 404.35 K | $5.36 B |
| 09/08/2026 | $25.57 | $25.06 (-1.99%) | $25.59 | $25.02 | 237.30 K | $5.40 B |
| 09/04/2026 | $25.45 | $25.32 (-0.51%) | $25.50 | $25.25 | 220.93 K | $5.45 B |
| 09/03/2026 | $25.84 | $25.90 (0.23%) | $26.07 | $25.52 | 388.40 K | $5.58 B |
| 09/02/2026 | $24.19 | $24.07 (-0.5%) | $25.43 | $23.97 | 446.71 K | $5.18 B |
| 09/01/2026 | $25.04 | $24.77 (-1.08%) | $25.17 | $24.64 | 457.21 K | $5.34 B |
| 08/31/2026 | $25.66 | $25.58 (-0.31%) | $25.83 | $25.53 | 171.25 K | $5.51 B |
| 08/28/2026 | $25.65 | $25.82 (0.66%) | $25.93 | $25.56 | 208.64 K | $5.56 B |
| 08/27/2026 | $25.63 | $25.95 (1.25%) | $26.18 | $25.57 | 244.43 K | $5.59 B |
| 08/26/2026 | $26.34 | $25.86 (-1.82%) | $26.40 | $25.82 | 203.10 K | $5.57 B |
| 08/25/2026 | $26.52 | $26.67 (0.57%) | $26.85 | $26.44 | 240.40 K | $5.74 B |
| 08/24/2026 | $26.81 | $27.02 (0.78%) | $27.57 | $26.77 | 360.20 K | $5.82 B |
| 08/21/2026 | $26.24 | $26.37 (0.5%) | $26.53 | $25.73 | 460.35 K | $5.68 B |
| 08/20/2026 | $26.64 | $26.27 (-1.39%) | $26.72 | $26.14 | 255.90 K | $5.66 B |
| 08/19/2026 | $26.45 | $26.70 (0.95%) | $26.88 | $26.39 | 291.00 K | $5.75 B |
| 08/18/2026 | $26.41 | $26.40 (-0.04%) | $26.72 | $26.31 | 267.71 K | $5.69 B |
| 08/17/2026 | $26.16 | $25.84 (-1.22%) | $26.47 | $25.70 | 738.00 K | $5.57 B |
| 08/14/2026 | $27.50 | $26.91 (-2.15%) | $27.63 | $26.77 | 380.61 K | $5.80 B |
| 08/13/2026 | $26.92 | $26.99 (0.26%) | $27.16 | $26.50 | 419.53 K | $5.81 B |
| 08/12/2026 | $26.87 | $26.87 (0%) | $27.07 | $26.51 | 361.32 K | $5.79 B |
| 08/11/2026 | $26.38 | $27.04 (2.5%) | $27.17 | $26.12 | 375.70 K | $5.82 B |
| 08/10/2026 | $26.46 | $26.69 (0.87%) | $26.72 | $25.74 | 733.41 K | $5.75 B |
| 08/07/2026 | $26.22 | $27.55 (5.07%) | $27.78 | $26.08 | 1.11 M | $5.93 B |
| 08/06/2026 | $25.94 | $25.95 (0.04%) | $26.62 | $25.40 | 2.75 M | $5.59 B |
| 08/05/2026 | $21.16 | $20.61 (-2.6%) | $21.52 | $20.51 | 605.82 K | $4.44 B |
| 08/04/2026 | $20.31 | $20.60 (1.43%) | $20.72 | $20.22 | 277.14 K | $4.43 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.
