5 DAY PERFORMANCE
-6.03%
1 MONTH PERFORMANCE
-9.60%
3 MONTH PERFORMANCE
+6.15%
6 MONTH PERFORMANCE
-23.18%
YEAR-TO-DATE PERFORMANCE
-7.79%
1 YEAR PERFORMANCE
-57.13%
WPP plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $20.75 | $20.71 (-0.17%) | $20.77 | $20.32 | 555.59 K | $4.46 B |
| 01/28/2026 | $21.39 | $21.17 (-1.03%) | $21.55 | $21.05 | 309.08 K | $4.56 B |
| 01/27/2026 | $22.00 | $21.22 (-3.55%) | $22.08 | $21.15 | 434.80 K | $4.57 B |
| 01/26/2026 | $22.34 | $22.05 (-1.3%) | $22.42 | $21.93 | 306.90 K | $4.75 B |
| 01/23/2026 | $21.85 | $22.04 (0.87%) | $22.07 | $21.73 | 187.70 K | $4.75 B |
| 01/22/2026 | $21.20 | $21.84 (3.02%) | $22.07 | $21.20 | 354.70 K | $4.70 B |
| 01/21/2026 | $20.89 | $20.99 (0.48%) | $21.24 | $20.68 | 376.01 K | $4.52 B |
| 01/20/2026 | $20.84 | $20.63 (-1.01%) | $20.97 | $20.52 | 446.40 K | $4.44 B |
| 01/16/2026 | $21.52 | $21.22 (-1.39%) | $21.52 | $21.09 | 433.30 K | $4.57 B |
| 01/15/2026 | $21.80 | $21.50 (-1.38%) | $21.80 | $21.45 | 366.45 K | $4.63 B |
| 01/14/2026 | $21.57 | $21.91 (1.58%) | $22.15 | $21.57 | 420.40 K | $4.72 B |
| 01/13/2026 | $21.96 | $22.00 (0.18%) | $22.16 | $21.50 | 375.40 K | $4.74 B |
| 01/12/2026 | $22.87 | $22.10 (-3.37%) | $22.89 | $21.99 | 692.80 K | $4.76 B |
| 01/09/2026 | $23.14 | $23.70 (2.42%) | $23.79 | $22.88 | 318.41 K | $5.10 B |
| 01/08/2026 | $22.21 | $22.85 (2.88%) | $23.09 | $22.19 | 385.60 K | $4.92 B |
| 01/07/2026 | $23.20 | $22.72 (-2.07%) | $23.31 | $22.40 | 864.42 K | $4.89 B |
| 01/06/2026 | $23.41 | $23.45 (0.17%) | $23.92 | $23.28 | 495.12 K | $5.05 B |
| 01/05/2026 | $22.71 | $23.55 (3.7%) | $23.72 | $22.65 | 1.36 M | $5.07 B |
| 01/02/2026 | $22.74 | $22.91 (0.75%) | $23.13 | $22.32 | 439.50 K | $4.93 B |
| 12/31/2025 | $22.69 | $22.46 (-1.01%) | $22.94 | $22.41 | 374.00 K | $4.84 B |
| 12/30/2025 | $22.58 | $22.91 (1.46%) | $23.08 | $22.56 | 466.36 K | $4.93 B |
| 12/29/2025 | $22.36 | $22.55 (0.85%) | $22.66 | $22.21 | 514.01 K | $4.86 B |
| 12/26/2025 | $22.12 | $22.44 (1.45%) | $22.45 | $22.06 | 262.63 K | $4.83 B |
| 12/24/2025 | $22.07 | $22.17 (0.45%) | $22.18 | $22.01 | 109.61 K | $4.78 B |
| 12/23/2025 | $22.23 | $22.07 (-0.72%) | $22.28 | $21.93 | 366.10 K | $4.75 B |
| 12/22/2025 | $22.17 | $22.03 (-0.63%) | $22.27 | $21.93 | 375.65 K | $4.75 B |
| 12/19/2025 | $22.54 | $22.26 (-1.24%) | $22.67 | $22.25 | 455.14 K | $4.79 B |
| 12/18/2025 | $22.62 | $22.44 (-0.8%) | $22.84 | $22.36 | 388.74 K | $4.83 B |
| 12/17/2025 | $22.31 | $22.40 (0.4%) | $22.77 | $22.31 | 396.30 K | $4.82 B |
| 12/16/2025 | $22.36 | $22.08 (-1.25%) | $22.41 | $21.87 | 481.82 K | $4.76 B |
| 12/15/2025 | $22.41 | $22.26 (-0.67%) | $22.58 | $22.17 | 573.90 K | $4.79 B |
| 12/12/2025 | $22.09 | $22.02 (-0.32%) | $22.26 | $21.79 | 564.80 K | $4.74 B |
| 12/11/2025 | $21.71 | $22.10 (1.8%) | $22.40 | $21.66 | 794.90 K | $4.76 B |
| 12/10/2025 | $21.26 | $21.25 (-0.05%) | $21.37 | $21.03 | 494.24 K | $4.58 B |
| 12/09/2025 | $20.80 | $21.16 (1.73%) | $21.26 | $20.77 | 668.40 K | $4.56 B |
| 12/08/2025 | $19.50 | $19.86 (1.85%) | $20.06 | $19.43 | 800.52 K | $4.28 B |
| 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 |
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.
