WPP plc American Depositary Shares (WPP)

Historical Prices For WPP plc American Depositary Shares (WPP)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	36.98	37.59	36.88	37.53	602,484	37.53
4/01/2025	35.55	36.33	34.62	36.22	768,657	36.22
3/31/2025	37.45	38.04	37.33	37.96	429,618	37.96
3/28/2025	38.70	38.81	38.25	38.43	315,106	38.43
3/27/2025	39.27	39.35	38.86	38.86	234,969	38.86
3/26/2025	39.48	39.61	39.23	39.29	182,911	39.29
3/25/2025	40.10	40.11	39.68	39.89	273,906	39.89
3/24/2025	39.98	40.35	39.45	39.64	304,267	39.64
3/21/2025	40.35	40.63	40.27	40.36	211,955	40.36
3/20/2025	40.54	41.01	40.54	40.76	160,763	40.76
3/19/2025	40.28	40.54	39.85	40.32	569,959	40.32
3/18/2025	40.31	40.48	40.16	40.42	197,924	40.42
3/17/2025	40.14	40.47	39.97	40.32	317,615	40.32
3/14/2025	40.32	40.33	39.18	39.89	450,453	39.89
3/13/2025	40.97	41.09	40.46	40.56	229,694	40.56
3/12/2025	41.07	41.14	40.70	40.83	210,291	40.83
3/11/2025	41.31	41.32	40.42	40.89	304,786	40.89
3/10/2025	41.52	41.87	40.86	41.26	282,933	41.26
3/07/2025	40.91	41.63	40.05	41.63	427,206	41.63
3/06/2025	40.25	40.85	40.06	40.34	247,011	40.34
3/05/2025	38.99	39.77	38.90	39.65	306,259	39.65
3/04/2025	39.30	39.99	39.02	39.22	288,000	39.22
3/03/2025	40.92	40.95	39.78	39.96	1,023,103	39.96
2/28/2025	40.53	40.92	40.14	40.56	1,024,009	40.56
2/27/2025	40.86	41.30	40.48	41.06	505,419	41.06
2/26/2025	48.34	49.05	48.34	48.55	140,019	48.55
2/25/2025	48.29	48.58	47.89	48.46	187,011	48.46
2/24/2025	47.81	48.36	47.62	48.22	182,040	48.22
2/21/2025	47.71	47.76	47.24	47.47	88,812	47.47
2/20/2025	48.03	48.26	47.30	47.62	110,980	47.62
2/19/2025	48.07	48.42	47.92	48.17	113,106	48.17
2/18/2025	48.88	48.95	48.56	48.95	135,051	48.95
2/14/2025	48.84	49.12	48.27	48.27	148,569	48.27
2/13/2025	48.71	48.89	48.51	48.86	110,359	48.86
2/12/2025	48.18	48.51	47.90	48.44	100,504	48.44
2/11/2025	48.56	48.98	48.55	48.96	74,266	48.96
2/10/2025	48.73	48.89	48.52	48.87	87,175	48.87
2/07/2025	48.96	48.96	48.38	48.64	128,359	48.64
2/06/2025	48.68	49.02	48.59	48.77	122,931	48.77
2/05/2025	48.31	48.85	48.11	48.85	154,315	48.85
2/04/2025	47.44	47.94	47.42	47.83	128,713	47.83
2/03/2025	47.07	47.74	47.04	47.40	168,761	47.40
1/31/2025	47.84	48.11	47.39	47.48	177,531	47.48
1/30/2025	48.05	48.61	47.88	48.31	243,138	48.31
1/29/2025	46.71	47.13	46.53	46.81	226,476	46.81
1/28/2025	46.94	47.16	46.46	46.79	267,107	46.79
1/27/2025	45.91	46.53	45.87	46.53	248,561	46.53
1/24/2025	45.77	46.23	45.56	45.93	270,602	45.93
1/23/2025	44.85	44.95	44.58	44.66	168,017	44.66
1/22/2025	45.89	45.89	45.07	45.15	257,830	45.15
1/21/2025	45.74	45.87	45.37	45.64	221,441	45.64
1/17/2025	45.38	45.75	45.00	45.11	238,744	45.11
1/16/2025	44.15	44.74	44.11	44.63	175,587	44.63
1/15/2025	44.72	44.80	44.20	44.47	261,215	44.47
1/14/2025	43.99	44.23	43.66	43.97	347,094	43.97
1/13/2025	43.80	44.16	43.64	43.83	255,561	43.83
1/10/2025	44.96	44.97	43.94	43.97	211,952	43.97
1/08/2025	46.09	46.23	45.81	45.91	352,162	45.91
1/07/2025	47.80	48.09	46.49	46.60	618,432	46.60
1/06/2025	49.11	49.54	48.86	49.09	294,711	49.09
1/03/2025	51.15	51.22	50.34	50.40	156,972	50.40