WPP plc American Depositary Shares (NY:WPP)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2025	19.90	20.14	19.84	20.07	249,729	+0.48(+2.45%)
Nov 26, 2025	19.85	20.09	19.53	19.59	487,356	-0.08(-0.41%)
Nov 25, 2025	20.15	20.25	19.57	19.67	892,921	-0.21(-1.06%)
Nov 24, 2025	20.07	20.18	19.45	19.88	859,089	-0.27(-1.34%)
Nov 21, 2025	19.30	20.32	19.03	20.15	723,153	+1.06(+5.55%)
Nov 20, 2025	19.98	20.12	19.01	19.09	880,926	-1.34(-6.56%)
Nov 19, 2025	20.62	20.64	20.32	20.43	557,972	-0.11(-0.54%)
Nov 18, 2025	20.25	20.70	20.13	20.54	783,889	+0.31(+1.53%)
Nov 17, 2025	20.69	21.37	19.81	20.23	2,292,510	+1.28(+6.75%)
Nov 14, 2025	18.49	19.00	18.40	18.95	599,305	+0.40(+2.16%)
Nov 13, 2025	18.60	18.89	18.54	18.55	709,367	-0.94(-4.82%)
Nov 12, 2025	19.74	19.82	19.29	19.49	591,631	-0.41(-2.06%)
Nov 11, 2025	19.81	20.04	19.53	19.90	824,739	+0.80(+4.19%)
Nov 10, 2025	18.94	19.18	18.61	19.10	966,503	+0.57(+3.08%)
Nov 07, 2025	17.90	18.53	17.89	18.53	806,388	+0.91(+5.16%)
Nov 06, 2025	18.01	18.12	17.51	17.62	626,990	-0.53(-2.92%)
Nov 05, 2025	17.70	18.16	17.47	18.15	871,405	+0.47(+2.66%)
Nov 04, 2025	17.67	17.87	17.57	17.68	677,380	-0.30(-1.67%)
Nov 03, 2025	18.44	18.44	17.90	17.98	811,794	-0.99(-5.22%)
Oct 31, 2025	19.07	19.27	18.72	18.97	844,101	-0.54(-2.77%)
Oct 30, 2025	19.72	20.77	19.35	19.51	1,407,082	-3.92(-16.73%)
Oct 29, 2025	24.04	24.08	23.41	23.43	529,379	-0.64(-2.66%)
Oct 28, 2025	24.20	24.40	24.02	24.07	302,653	-0.15(-0.62%)
Oct 27, 2025	24.03	24.23	23.95	24.22	351,793	+0.30(+1.25%)
Oct 24, 2025	24.14	24.14	23.88	23.92	324,604	+0.01(+0.04%)
Oct 23, 2025	24.36	24.46	23.91	23.91	296,810	-0.43(-1.77%)
Oct 22, 2025	23.96	24.60	23.95	24.34	330,169	+0.46(+1.93%)
Oct 21, 2025	23.32	24.01	23.29	23.88	379,130	+0.65(+2.80%)
Oct 20, 2025	23.13	23.53	23.12	23.23	410,543	-0.22(-0.94%)
Oct 17, 2025	23.78	23.92	23.36	23.45	409,042	-0.73(-3.02%)
Oct 16, 2025	23.97	24.26	23.67	24.18	1,018,241	+0.38(+1.60%)
Oct 15, 2025	23.28	23.85	23.28	23.80	470,870	+0.90(+3.93%)
Oct 14, 2025	22.43	23.80	22.43	22.90	1,461,849	+0.21(+0.93%)
Oct 13, 2025	22.67	22.82	22.42	22.69	513,532	+0.15(+0.67%)
Oct 10, 2025	23.15	23.29	22.46	22.54	579,958	-0.98(-4.17%)
Oct 09, 2025	24.08	24.09	23.40	23.52	544,125	-1.12(-4.55%)
Oct 08, 2025	24.78	24.92	24.59	24.64	311,140	+0.20(+0.82%)
Oct 07, 2025	24.69	24.86	24.37	24.44	376,603	-0.36(-1.45%)
Oct 06, 2025	25.16	25.35	24.55	24.80	575,410	-0.09(-0.36%)
Oct 03, 2025	24.38	24.98	24.38	24.89	514,188	+0.61(+2.51%)
Oct 02, 2025	24.47	24.56	24.10	24.28	309,146	-0.54(-2.18%)