WPP plc American Depositary Shares (WPP)

Historical Prices For WPP plc American Depositary Shares (WPP)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	36.52	36.66	36.35	36.37	116,619	36.37
7/02/2025	35.83	36.20	35.57	36.10	190,691	36.10
7/01/2025	35.11	36.10	35.11	35.88	483,662	35.88
6/30/2025	35.06	35.20	34.90	35.01	377,471	35.01
6/27/2025	35.09	35.42	35.03	35.15	293,732	35.15
6/26/2025	34.74	34.88	34.62	34.75	417,232	34.75
6/25/2025	34.55	34.56	34.24	34.41	333,276	34.41
6/24/2025	36.09	36.10	35.22	35.47	554,458	35.47
6/23/2025	34.83	35.58	34.81	35.48	410,367	35.48
6/20/2025	35.34	35.35	34.98	35.05	331,965	35.05
6/18/2025	35.03	35.20	34.74	34.74	329,940	34.74
6/17/2025	36.52	36.62	35.23	35.23	516,217	35.23
6/16/2025	37.07	37.55	36.79	36.79	351,711	36.79
6/13/2025	37.39	37.52	37.04	37.13	220,470	37.13
6/12/2025	38.03	38.04	37.77	38.02	436,409	38.02
6/11/2025	37.63	37.92	37.42	37.43	309,161	37.43
6/10/2025	36.98	37.57	36.85	37.40	690,768	37.40
6/09/2025	37.00	37.25	36.62	36.68	438,148	36.68
6/06/2025	37.61	37.91	37.61	37.78	187,439	37.78
6/05/2025	39.57	39.58	39.25	39.41	244,488	37.87
6/04/2025	39.31	39.65	39.12	39.12	287,709	37.59
6/03/2025	39.40	39.74	39.23	39.60	232,173	38.05
6/02/2025	39.51	39.58	39.28	39.42	290,722	37.88
5/30/2025	40.49	40.66	40.19	40.41	155,227	38.83
5/29/2025	40.63	40.63	40.31	40.56	158,191	38.98
5/28/2025	40.32	40.41	40.10	40.12	189,345	38.55
5/27/2025	40.59	40.71	40.48	40.64	168,716	39.05
5/23/2025	39.65	40.12	39.60	40.12	194,060	38.55
5/22/2025	39.72	40.09	39.45	39.96	309,037	38.40
5/21/2025	40.32	40.43	39.54	39.62	380,568	38.07
5/20/2025	40.64	40.95	40.47	40.50	430,206	38.92
5/19/2025	39.68	40.37	39.63	40.37	590,327	38.79
5/16/2025	39.71	39.85	39.53	39.77	333,873	38.22
5/15/2025	39.70	40.13	39.57	40.08	237,628	38.52
5/14/2025	40.78	40.79	40.22	40.30	256,662	38.73
5/13/2025	40.33	40.63	40.06	40.51	273,527	38.93
5/12/2025	40.16	40.37	39.86	40.14	253,143	38.57
5/09/2025	39.22	39.47	39.17	39.37	203,406	37.83
5/08/2025	38.90	39.03	38.81	38.88	273,359	37.36
5/07/2025	38.55	38.85	38.46	38.76	243,253	37.25
5/06/2025	38.64	38.82	38.51	38.61	303,750	37.10
5/05/2025	39.08	39.30	38.72	39.14	151,178	37.61
5/02/2025	39.17	39.46	39.06	39.15	288,516	37.62
5/01/2025	38.66	38.89	38.22	38.28	262,732	36.79
4/30/2025	38.26	38.63	37.99	38.56	848,267	37.06
4/29/2025	38.04	38.36	37.83	38.24	183,878	36.75
4/28/2025	37.52	37.85	37.37	37.66	258,294	36.19
4/25/2025	36.88	37.19	36.72	37.08	210,292	35.63
4/24/2025	36.88	37.54	36.83	37.51	231,490	36.05
4/23/2025	36.78	37.19	36.32	36.46	245,087	35.04
4/22/2025	35.56	36.32	35.56	36.04	280,822	34.63
4/21/2025	35.38	35.59	34.84	35.18	592,870	33.81
4/17/2025	35.64	35.95	35.45	35.66	300,546	34.27
4/16/2025	35.66	36.00	35.25	35.46	224,463	34.08
4/15/2025	36.56	36.75	36.33	36.43	277,003	35.01
4/14/2025	36.15	36.64	35.88	36.33	362,280	34.91
4/11/2025	34.62	35.35	34.50	35.29	382,100	33.91
4/10/2025	34.33	34.42	33.38	34.07	472,021	32.74
4/09/2025	31.58	34.86	31.52	34.70	638,866	33.35
4/08/2025	33.42	33.64	31.69	32.03	454,515	30.78
4/07/2025	32.95	34.43	32.54	33.18	709,883	31.89
4/04/2025	35.47	35.66	34.70	34.68	366,236	33.33