WPP PLC (WPP)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 14/08/2026 |
2 236 563 |
0,53%
|
405,30
|
398,50
|
409,55
|
400,00
|
| 13/08/2026 |
894 547 |
0,23%
|
399,80
|
396,50
|
404,80
|
397,90
|
| 12/08/2026 |
846 532 |
-0,50%
|
404,00
|
392,90
|
404,00
|
397,00
|
| 11/08/2026 |
1 070 188 |
3,10%
|
398,20
|
387,60
|
399,60
|
399,00
|
| 10/08/2026 |
2 034 880 |
-5,43%
|
412,50
|
381,20
|
412,50
|
387,00
|
| 07/08/2026 |
2 022 732 |
4,20%
|
383,20
|
379,90
|
409,30
|
409,20
|
| 06/08/2026 |
5 665 024 |
26,43%
|
344,00
|
344,00
|
399,70
|
392,70
|
| 05/08/2026 |
1 054 066 |
1,50%
|
304,20
|
302,50
|
319,70
|
310,60
|
| 04/08/2026 |
995 400 |
0,13%
|
306,30
|
299,50
|
306,70
|
306,00
|
| 03/08/2026 |
588 111 |
2,33%
|
299,20
|
298,40
|
312,80
|
305,60
|
| 31/07/2026 |
650 842 |
0,79%
|
298,10
|
296,60
|
304,40
|
298,65
|
| 30/07/2026 |
1 075 410 |
-8,04%
|
318,20
|
294,90
|
321,80
|
296,30
|
| 29/07/2026 |
754 032 |
1,42%
|
315,20
|
312,50
|
322,75
|
322,20
|
| 28/07/2026 |
1 425 945 |
7,08%
|
297,40
|
297,00
|
317,90
|
317,70
|
| 27/07/2026 |
782 250 |
5,48%
|
285,55
|
284,40
|
297,10
|
296,70
|
| 24/07/2026 |
467 761 |
4,44%
|
271,80
|
271,55
|
281,50
|
281,30
|
| 23/07/2026 |
419 042 |
-2,34%
|
274,20
|
269,00
|
277,40
|
269,35
|
| 22/07/2026 |
728 280 |
0,47%
|
274,30
|
267,00
|
279,80
|
275,80
|
| 21/07/2026 |
831 468 |
-4,89%
|
284,90
|
274,10
|
284,90
|
274,50
|
| 20/07/2026 |
637 449 |
2,71%
|
284,55
|
283,60
|
290,20
|
288,60
|
| 17/07/2026 |
788 176 |
-2,74%
|
288,80
|
278,90
|
291,00
|
281,00
|
| 16/07/2026 |
1 329 679 |
3,88%
|
281,90
|
280,30
|
290,50
|
288,90
|
| 15/07/2026 |
2 090 373 |
0,98%
|
272,05
|
266,70
|
279,90
|
278,10
|
| 14/07/2026 |
1 081 108 |
-2,58%
|
277,10
|
267,80
|
280,15
|
275,40
|
| 13/07/2026 |
1 496 086 |
4,05%
|
274,30
|
274,30
|
284,10
|
282,70
|
| 10/07/2026 |
1 039 476 |
4,54%
|
259,30
|
259,10
|
273,40
|
271,70
|
| 09/07/2026 |
959 294 |
2,97%
|
256,50
|
250,80
|
260,20
|
259,90
|
| 08/07/2026 |
822 055 |
-6,05%
|
263,50
|
252,25
|
268,10
|
252,40
|
| 07/07/2026 |
1 828 796 |
4,61%
|
261,00
|
258,60
|
273,95
|
268,65
|
| 06/07/2026 |
1 448 988 |
2,97%
|
254,60
|
251,80
|
261,80
|
256,80
|
| 03/07/2026 |
565 840 |
1,80%
|
245,70
|
244,00
|
249,45
|
249,40
|
| 02/07/2026 |
1 018 597 |
-0,08%
|
243,70
|
242,85
|
247,90
|
245,00
|
| 01/07/2026 |
1 752 662 |
3,03%
|
235,40
|
231,90
|
246,00
|
245,20
|
| 30/06/2026 |
573 888 |
-2,90%
|
245,10
|
236,30
|
246,30
|
238,00
|
| 29/06/2026 |
869 844 |
-1,29%
|
247,20
|
244,30
|
253,10
|
245,10
|
| 26/06/2026 |
2 491 354 |
-2,97%
|
250,30
|
238,25
|
251,60
|
248,30
|
| 25/06/2026 |
2 237 095 |
-0,06%
|
252,70
|
246,50
|
260,20
|
255,90
|
| 24/06/2026 |
3 138 648 |
-2,79%
|
257,00
|
245,00
|
258,80
|
256,05
|
| 23/06/2026 |
1 897 612 |
-3,52%
|
270,20
|
262,90
|
273,80
|
263,40
|
| 19/06/2026 |
1 421 106 |
0,52%
|
273,80
|
270,00
|
277,40
|
273,00
|
| 18/06/2026 |
1 732 489 |
-5,31%
|
278,00
|
267,75
|
284,30
|
269,20
|
| 17/06/2026 |
1 606 169 |
0,78%
|
286,00
|
281,80
|
287,70
|
284,30
|
| 16/06/2026 |
1 290 153 |
0,04%
|
279,50
|
279,30
|
285,70
|
282,10
|
| 15/06/2026 |
1 429 599 |
0,82%
|
286,90
|
281,30
|
289,30
|
282,00
|
| 12/06/2026 |
1 822 903 |
2,98%
|
282,30
|
276,40
|
284,70
|
279,70
|
| 11/06/2026 |
1 411 797 |
-1,43%
|
274,00
|
271,60
|
283,00
|
271,60
|
| 10/06/2026 |
1 527 563 |
-0,38%
|
282,10
|
272,30
|
282,10
|
275,55
|
| 09/06/2026 |
1 415 420 |
5,45%
|
268,20
|
267,40
|
282,30
|
276,60
|
| 08/06/2026 |
929 172 |
0,17%
|
264,10
|
258,60
|
266,50
|
262,30
|
| 05/06/2026 |
1 377 596 |
-3,05%
|
269,60
|
261,70
|
278,10
|
261,85
|
| 04/06/2026 |
768 422 |
1,93%
|
259,50
|
257,80
|
272,55
|
270,10
|
| 03/06/2026 |
1 032 998 |
-4,47%
|
275,40
|
264,60
|
277,10
|
265,00
|
| 02/06/2026 |
1 026 951 |
-0,32%
|
286,30
|
274,90
|
288,70
|
277,40
|
| 01/06/2026 |
1 305 065 |
-1,42%
|
275,10
|
271,70
|
283,50
|
278,30
|
| 29/05/2026 |
593 107 |
1,00%
|
280,20
|
278,90
|
285,80
|
282,30
|
| 28/05/2026 |
1 097 811 |
0,98%
|
276,30
|
275,70
|
282,70
|
279,50
|
| 27/05/2026 |
521 713 |
0,53%
|
276,50
|
274,20
|
280,80
|
276,80
|
| 26/05/2026 |
532 668 |
-0,78%
|
279,00
|
273,70
|
282,00
|
275,35
|
| 22/05/2026 |
777 333 |
0,98%
|
276,30
|
274,20
|
281,80
|
277,50
|
| 21/05/2026 |
693 520 |
-0,94%
|
277,25
|
270,90
|
282,20
|
274,80
|
| 20/05/2026 |
1 428 420 |
-0,32%
|
275,10
|
269,70
|
280,00
|
277,40
|
| 19/05/2026 |
1 039 056 |
0,94%
|
278,70
|
274,20
|
286,90
|
278,30
|
| 18/05/2026 |
755 221 |
6,41%
|
260,60
|
260,60
|
276,10
|
275,70
|
| 15/05/2026 |
691 061 |
-1,41%
|
258,40
|
255,60
|
261,40
|
259,10
|
| 14/05/2026 |
579 739 |
4,00%
|
257,70
|
255,10
|
263,90
|
262,80
|
| 13/05/2026 |
953 927 |
-2,30%
|
259,30
|
252,40
|
259,50
|
252,70
|
| 12/05/2026 |
782 916 |
-4,43%
|
261,80
|
255,30
|
261,80
|
258,65
|
| 11/05/2026 |
440 213 |
-0,09%
|
276,50
|
268,30
|
278,60
|
270,65
|
| 08/05/2026 |
446 815 |
-2,48%
|
274,25
|
270,40
|
277,30
|
270,90
|
| 07/05/2026 |
554 384 |
1,29%
|
274,60
|
271,10
|
280,15
|
277,775
|
| 06/05/2026 |
855 898 |
0,24%
|
275,60
|
271,60
|
283,60
|
274,25
|
| 05/05/2026 |
681 064 |
2,78%
|
265,10
|
265,10
|
278,15
|
273,60
|
| 01/05/2026 |
373 605 |
-0,56%
|
266,20
|
263,40
|
267,45
|
266,20
|
| 30/04/2026 |
501 372 |
-0,34%
|
267,00
|
263,80
|
268,40
|
267,70
|
| 29/04/2026 |
858 164 |
4,17%
|
257,55
|
257,55
|
269,80
|
268,60
|
| 28/04/2026 |
1 657 176 |
-0,92%
|
272,225
|
254,70
|
275,20
|
257,85
|
| 27/04/2026 |
532 550 |
-0,33%
|
260,025
|
256,925
|
262,70
|
260,25
|
| 24/04/2026 |
885 737 |
-0,57%
|
260,20
|
255,025
|
264,075
|
260,35
|
| 23/04/2026 |
810 911 |
-2,13%
|
265,25
|
259,20
|
267,65
|
261,85
|
| 22/04/2026 |
879 636 |
0,53%
|
272,575
|
264,35
|
272,575
|
267,55
|
| 21/04/2026 |
647 552 |
0,61%
|
267,275
|
264,30
|
269,85
|
266,15
|
| 20/04/2026 |
1 204 940 |
-3,13%
|
269,275
|
262,70
|
270,10
|
264,55
|
| 17/04/2026 |
609 332 |
1,43%
|
270,05
|
268,90
|
276,125
|
273,10
|
| 16/04/2026 |
973 548 |
2,55%
|
264,00
|
263,15
|
272,60
|
269,25
|
| 15/04/2026 |
673 289 |
0,75%
|
259,05
|
253,00
|
263,05
|
262,55
|
| 14/04/2026 |
1 375 711 |
3,29%
|
255,80
|
251,20
|
263,45
|
260,60
|
| 13/04/2026 |
1 207 066 |
1,18%
|
246,80
|
245,50
|
253,15
|
252,30
|
| 10/04/2026 |
1 014 949 |
3,34%
|
250,00
|
248,45
|
258,00
|
249,35
|
| 09/04/2026 |
953 420 |
-5,43%
|
253,30
|
240,95
|
254,05
|
241,30
|
| 08/04/2026 |
914 807 |
3,07%
|
257,25
|
254,325
|
261,40
|
255,15
|
| 07/04/2026 |
984 661 |
3,30%
|
246,55
|
245,35
|
258,40
|
247,55
|
| 02/04/2026 |
860 595 |
0,23%
|
239,80
|
235,45
|
243,70
|
239,65
|
| 01/04/2026 |
678 735 |
2,14%
|
236,00
|
233,50
|
239,80
|
239,10
|
| 31/03/2026 |
1 130 186 |
0,09%
|
236,30
|
231,20
|
238,60
|
234,10
|
| 30/03/2026 |
547 838 |
0,39%
|
230,00
|
227,20
|
234,40
|
233,90
|
| 27/03/2026 |
805 087 |
-0,04%
|
233,90
|
229,50
|
234,40
|
233,00
|
| 26/03/2026 |
815 086 |
1,17%
|
232,20
|
228,40
|
236,60
|
233,10
|
| 25/03/2026 |
1 323 487 |
2,36%
|
230,30
|
227,00
|
234,10
|
230,40
|
| 24/03/2026 |
578 667 |
0,58%
|
227,70
|
223,40
|
232,20
|
225,10
|
| 23/03/2026 |
953 380 |
-2,73%
|
224,30
|
218,70
|
231,20
|
224,10
|
