Italia markets open in 30 minutes

WPP plc (WPP.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
748,80+4,80 (+0,65%)
Alla chiusura: 04:52PM BST
Periodo di tempo:
23 lug 2023 - 23 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 lug 2024748,00753,40743,20748,80748,802.343.292
19 lug 2024740,20747,40736,20744,00744,004.461.558
18 lug 2024753,00762,80735,00747,00747,004.973.536
17 lug 2024730,00731,20720,80726,40726,402.463.466
16 lug 2024726,80737,20722,00731,00731,004.121.208
15 lug 2024727,80737,60723,80731,40731,401.183.819
12 lug 2024736,60740,00726,20734,40734,401.693.994
11 lug 2024724,60734,60718,39730,80730,802.881.908
10 lug 2024744,00748,00727,20727,20727,202.326.186
09 lug 2024745,80751,40737,40741,00741,003.272.010
08 lug 2024740,40757,20735,00747,20747,202.800.721
05 lug 2024744,60749,40735,80743,80743,801.866.095
04 lug 2024733,00746,80725,80740,40740,401.485.935
03 lug 2024720,40732,20714,60730,20730,202.497.975
02 lug 2024714,80723,60705,60715,80715,802.231.189
01 lug 2024729,80736,39717,20719,20719,202.081.699
28 giu 2024740,00742,00721,60724,40724,402.391.413
27 giu 2024740,20747,47734,80741,00741,002.436.950
26 giu 2024748,60748,80727,60739,40739,405.892.356
25 giu 2024764,40765,80743,20743,80743,802.938.010
24 giu 2024753,40769,80749,40765,20765,205.658.922
21 giu 2024755,80762,60741,20747,60747,609.605.157
20 giu 2024738,80758,00737,60758,00758,002.609.162
19 giu 2024740,00742,40735,80735,80735,801.293.867
18 giu 2024742,60745,58739,00740,80740,802.244.520
17 giu 2024741,20742,40732,40738,00738,001.840.555
14 giu 2024746,80746,80731,40735,40735,402.930.707
13 giu 2024763,20763,20740,60744,40744,402.248.998
12 giu 2024756,60767,20755,00764,00764,002.119.649
11 giu 2024772,80777,40752,00753,00753,002.414.820
10 giu 2024763,40770,28760,20768,00768,001.327.768
07 giu 2024778,80784,60762,00772,20772,201.548.558
06 giu 2024777,00781,20764,60778,80778,802.146.628
06 giu 202424.4 Dividendo
05 giu 2024815,40818,20806,00806,60782,201.578.373
04 giu 2024816,20816,20803,20812,00787,441.660.219
03 giu 2024829,80830,80816,40816,40791,701.592.148
31 mag 2024822,20828,00816,79816,80792,098.492.517
30 mag 2024801,40822,67796,00821,00796,161.903.681
29 mag 2024826,00826,00808,20808,20783,755.034.789
28 mag 2024829,60834,80826,40830,60805,471.847.136
24 mag 2024814,20827,00814,20823,40798,49941.910
23 mag 2024818,40825,60815,60822,00797,135.205.561
22 mag 2024837,20844,60816,00818,80794,033.042.262
21 mag 2024843,00844,80830,60839,40814,011.487.863
20 mag 2024846,40853,40845,60847,40821,771.614.257
17 mag 2024852,60856,60844,60848,00822,351.974.488
16 mag 2024849,20856,80847,00855,00829,143.100.452
15 mag 2024847,00852,20838,00845,40819,831.949.183
14 mag 2024844,60850,42842,40846,60820,991.563.643
13 mag 2024843,80854,00843,80844,40818,861.702.544
10 mag 2024832,80847,80827,12845,60820,023.430.704
09 mag 2024834,40840,40831,20831,20806,061.095.102
08 mag 2024826,40836,60825,00835,20809,931.495.250
07 mag 2024817,40832,60815,60825,60800,632.536.534
03 mag 2024804,20821,60804,20812,60788,022.246.930
02 mag 2024805,40808,80800,40804,20779,874.266.921
01 mag 2024809,00815,60805,29807,00782,59924.383
30 apr 2024820,60825,80807,40808,20783,753.548.196
29 apr 2024813,60822,20810,34817,20792,485.298.285
26 apr 2024802,00820,60800,00812,40787,826.863.090
25 apr 2024782,00797,00774,60796,40772,314.602.137
24 apr 2024799,60804,40796,80803,80779,482.792.222
23 apr 2024795,60804,60794,20796,60772,503.238.307
22 apr 2024784,60804,20778,41789,20765,335.636.897
19 apr 2024766,00778,80764,80774,20750,784.739.458
18 apr 2024770,00774,20764,40771,40748,065.188.381
17 apr 2024751,00762,80750,20762,20739,142.929.252
16 apr 2024753,60758,20744,60755,20732,353.586.795
15 apr 2024767,60775,40761,20764,40741,283.148.257
12 apr 2024769,00772,00760,60765,60742,444.401.154
11 apr 2024760,40773,80751,20762,60739,534.566.328
10 apr 2024759,40774,00749,60755,20732,354.330.736
09 apr 2024733,40755,40730,40751,20728,483.937.166
08 apr 2024723,20737,40722,40737,40715,093.002.340
05 apr 2024728,40732,93719,80722,80700,933.010.628
04 apr 2024737,20747,00733,00738,40716,066.729.283
03 apr 2024734,20739,60731,40735,60713,351.819.888
02 apr 2024748,80748,80733,60736,20713,932.818.094
28 mar 2024742,60759,80739,60753,60730,803.103.226
27 mar 2024742,00742,20726,00739,80717,423.622.067
26 mar 2024735,80744,00735,60741,20718,781.693.512
25 mar 2024741,40743,67736,20739,00716,642.288.450
22 mar 2024730,00748,87729,80742,00719,553.946.978
21 mar 2024714,20728,20708,60728,20706,173.146.144
20 mar 2024702,40703,80696,60702,20680,962.028.586
19 mar 2024702,20706,00698,00701,80680,573.447.383
18 mar 2024704,20710,00702,15705,00683,671.565.088
15 mar 2024701,40709,60701,00707,20685,816.389.776
14 mar 2024711,80715,40700,20704,20682,902.764.678
13 mar 2024718,00718,00706,60713,00691,432.236.241
12 mar 2024717,60720,00713,80719,60697,832.339.517
11 mar 2024701,40710,20696,80710,20688,722.036.385
08 mar 2024715,40716,60699,60705,80684,452.107.495
07 mar 2024707,40716,66705,07713,20691,631.891.979
06 mar 2024711,40716,60709,12710,80689,302.647.999
05 mar 2024708,40712,80706,75711,00689,491.816.893
04 mar 2024715,20716,80708,80713,00691,432.624.347
01 mar 2024715,00717,80705,60713,60692,013.183.926
29 feb 2024715,40724,00707,13707,20685,816.313.244
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...