Italia markets open in 3 hours 17 minutes

WPP plc (WPP.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
718,00+1,40 (+0,20%)
Alla chiusura: 04:45PM BST
Periodo di tempo:
05 ott 2022 - 05 ott 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 ott 2023711,60723,60708,20718,00718,001.542.216
03 ott 2023705,20719,80703,20716,60716,602.650.508
02 ott 2023734,80736,40708,80710,00710,002.264.490
29 set 2023726,60740,40724,00733,00733,004.493.337
28 set 2023725,00727,20710,80724,80724,803.741.449
27 set 2023724,20732,60723,40725,60725,603.102.632
26 set 2023729,00732,40723,40728,40728,402.890.325
25 set 2023739,40741,00729,40734,00734,001.988.006
22 set 2023744,60752,80741,60741,80741,803.236.722
21 set 2023736,40756,80736,40750,80750,802.372.543
20 set 2023762,20766,80731,80750,00750,004.255.257
19 set 2023752,80765,00751,92765,00765,002.702.649
18 set 2023769,60769,60746,40752,60752,602.612.032
15 set 2023776,60778,20771,40772,60772,606.483.458
14 set 2023767,40768,80752,40767,40767,403.199.275
13 set 2023760,20771,80759,40769,60769,602.124.468
12 set 2023771,00775,00760,00761,60761,602.165.736
11 set 2023766,20770,80762,20768,00768,001.796.961
08 set 2023756,20763,60752,20760,60760,601.843.665
07 set 2023757,20765,00753,40755,00755,002.270.050
06 set 2023752,60768,16752,60765,00765,002.175.859
05 set 2023767,20771,40764,80766,80766,802.182.956
04 set 2023774,60780,00771,40772,40772,401.435.039
01 set 2023765,40775,20765,40770,40770,404.621.952
31 ago 2023765,40768,56760,40765,80765,809.031.539
30 ago 2023766,00767,80758,60764,60764,601.518.909
29 ago 2023756,60764,40753,00761,40761,408.483.647
25 ago 2023745,20753,20744,40747,60747,601.270.568
24 ago 2023758,00760,00746,60748,60748,601.169.108
23 ago 2023746,60754,20743,60751,40751,402.026.026
22 ago 2023746,40748,20742,00744,80744,804.435.109
21 ago 2023742,80749,40739,40740,80740,801.939.748
18 ago 2023737,40744,60729,40744,60744,603.080.069
17 ago 2023744,20744,40735,60737,80737,802.747.727
16 ago 2023761,00761,20748,40749,60749,603.427.066
15 ago 2023776,80777,00758,00761,60761,602.380.201
14 ago 2023776,60779,20770,00775,20775,203.723.128
11 ago 2023779,20789,67778,00779,60779,603.218.871
10 ago 2023795,20797,40785,40791,60791,602.174.408
09 ago 2023797,00797,00787,40790,60790,603.274.180
08 ago 2023800,00801,60791,60792,80792,803.619.662
07 ago 2023809,60822,60802,40808,60808,603.635.633
04 ago 2023796,80818,10779,60818,00818,007.902.267
03 ago 2023844,20850,20831,60847,20847,203.678.086
02 ago 2023837,00850,00831,20850,00850,004.073.769
01 ago 2023859,00859,00843,20851,20851,201.869.100
31 lug 2023846,60858,20841,20851,60851,602.829.131
28 lug 2023857,60857,60843,60850,40850,401.552.828
27 lug 2023844,20865,48841,20858,60858,603.298.148
26 lug 2023822,20839,60819,40839,00839,006.028.146
25 lug 2023811,20824,00806,00824,00824,004.387.447
24 lug 2023814,20815,60802,20811,80811,804.836.526
21 lug 2023864,40868,40826,60828,00828,003.457.956
20 lug 2023859,60878,60858,14864,40864,402.771.489
19 lug 2023868,60878,20851,20860,00860,004.619.746
18 lug 2023851,00874,20848,80873,80873,802.488.023
17 lug 2023840,20850,60838,09850,00850,002.154.827
14 lug 2023846,40851,40844,20846,00846,001.344.820
13 lug 2023843,40849,60842,20847,00847,001.825.533
12 lug 2023826,80846,60824,70842,80842,803.779.748
11 lug 2023817,20825,48812,20825,00825,001.717.533
10 lug 2023810,00816,40807,20815,20815,201.719.560
07 lug 2023806,80814,20798,85814,20814,201.909.288
06 lug 2023824,60831,60807,20808,40808,402.911.568
05 lug 2023832,20835,40824,80830,60830,602.480.880
04 lug 2023839,20843,43834,20838,20838,203.095.346
03 lug 2023817,40838,40816,80838,40838,402.342.092
30 giu 2023816,80826,00811,40823,40823,403.941.940
29 giu 2023857,40857,40815,60816,80816,803.123.133
28 giu 2023853,60853,60847,60851,20851,202.382.460
27 giu 2023846,00851,20839,40845,80845,803.757.042
26 giu 2023836,20842,80831,20838,60838,602.975.322
23 giu 2023855,40856,00833,60840,40840,401.814.019
22 giu 2023844,80853,20841,12846,80846,802.130.119
21 giu 2023852,60858,00848,40851,80851,801.545.037
20 giu 2023860,40864,20852,80858,40858,401.889.085
19 giu 2023871,20875,00860,80863,20863,201.499.304
16 giu 2023870,00878,80870,00875,00875,008.551.811
15 giu 2023870,40874,40865,40870,00870,001.781.942
14 giu 2023874,00877,60868,80874,80874,801.858.747
13 giu 2023875,00875,80866,78874,40874,404.200.943
12 giu 2023861,60873,84861,40871,00871,003.282.481
09 giu 2023866,20870,20856,20862,20862,201.960.820
08 giu 2023861,40867,75857,00865,00865,002.008.186
08 giu 202324.4 Dividendo
07 giu 2023881,60889,80878,00886,60862,201.541.381
06 giu 2023873,00884,00871,20880,40856,173.219.172
05 giu 2023887,00889,40869,60873,20849,171.562.169
02 giu 2023868,40880,20867,80879,00854,811.962.532
01 giu 2023854,60866,80853,80864,40840,611.817.472
31 mag 2023873,60874,40852,00853,80830,305.694.745
30 mag 2023887,60901,60876,20877,60853,453.273.149
26 mag 2023867,80876,80863,20873,00848,971.283.413
25 mag 2023872,80873,40860,20865,80841,972.029.710
24 mag 2023883,80886,00867,20873,60849,561.824.790
23 mag 2023900,00900,80890,80894,40869,791.884.669
22 mag 2023891,40900,00889,60897,40872,701.410.446
19 mag 2023896,60899,20891,40894,40869,791.572.313
18 mag 2023894,80897,20888,40894,40869,791.659.958
17 mag 2023878,80891,40878,40888,40863,951.947.935
*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...