WPP PLC

WPP
🏛️ 英国 →
357.80
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 351.20 360.40 350.80 357.80 4.1M
2025-09-25 354.90 358.70 351.60 351.60 2.4M
2025-09-24 358.40 359.70 353.90 355.90 2.5M
2025-09-23 358.50 367.70 358.50 360.60 3.3M
2025-09-22 358.30 363.70 356.80 359.10 2.9M
2025-09-19 378.30 378.40 358.20 360.70 16.3M
2025-09-18 386.30 387.50 379.00 380.40 4.7M
2025-09-17 385.50 392.40 381.40 389.90 3.4M
2025-09-16 394.80 400.00 373.40 383.60 6.8M
2025-09-15 401.10 402.70 396.30 397.50 3.8M
2025-09-12 398.30 401.00 396.10 399.30 3.8M
2025-09-11 398.40 401.80 394.70 394.70 3.8M
2025-09-10 403.10 409.50 397.50 398.50 3.0M
2025-09-09 403.80 407.00 399.30 403.30 3.0M
2025-09-08 395.20 402.60 395.20 401.10 2.6M
2025-09-05 398.70 404.30 396.10 398.80 2.5M
2025-09-04 394.90 405.70 394.70 397.40 4.4M
2025-09-03 388.80 396.10 387.10 393.20 3.2M
2025-09-02 392.60 395.30 388.40 388.40 2.9M
2025-09-01 392.40 396.60 390.10 393.40 2.0M
2025-08-29 392.60 396.90 389.90 390.90 4.9M
2025-08-28 393.40 400.80 391.80 393.00 2.8M
2025-08-27 390.50 393.50 387.60 391.60 3.2M
2025-08-26 404.20 404.20 391.20 391.20 12.0M
2025-08-22 393.30 402.70 392.90 401.10 2.5M
2025-08-21 394.00 395.90 390.10 393.80 3.3M
2025-08-20 385.70 395.00 385.00 394.10 6.9M
2025-08-19 378.10 390.10 378.10 388.10 3.1M
2025-08-18 375.80 378.90 371.50 378.40 3.5M
2025-08-15 375.60 378.70 371.90 376.10 4.5M
2025-08-14 368.90 377.90 365.90 372.40 4.5M
2025-08-13 362.50 369.50 358.90 367.00 5.5M
2025-08-12 367.30 371.30 360.10 363.00 5.5M
2025-08-11 370.00 377.10 365.00 365.00 4.9M
2025-08-08 390.40 392.00 367.50 367.50 8.8M
2025-08-07 393.40 397.20 381.30 391.80 9.0M
2025-08-06 405.00 405.70 401.30 402.10 3.2M
2025-08-05 401.30 405.40 401.30 403.60 4.2M
2025-08-04 401.50 404.60 399.00 401.50 3.4M
2025-08-01 407.80 409.30 402.50 403.40 3.5M
2025-07-31 400.80 412.00 400.80 410.00 4.4M
2025-07-30 414.20 415.40 409.00 409.00 3.9M
2025-07-29 420.20 422.90 415.00 415.00 6.6M
2025-07-28 441.80 442.10 424.00 424.00 2.8M
2025-07-25 433.20 437.50 428.30 432.90 3.6M
2025-07-24 435.30 440.10 431.40 436.10 3.5M
2025-07-23 430.90 433.80 427.00 430.00 4.8M
2025-07-22 414.50 426.40 414.00 425.80 3.7M
2025-07-21 418.30 418.30 411.50 413.80 2.7M
2025-07-18 415.10 420.70 413.80 418.60 4.0M
2025-07-17 418.30 421.90 408.10 413.80 4.6M
2025-07-16 415.00 419.40 410.20 411.70 4.2M
2025-07-15 421.90 435.10 418.10 420.40 11.7M
2025-07-14 415.50 419.70 414.00 414.60 5.5M
2025-07-11 430.50 431.10 415.60 420.80 6.8M
2025-07-10 436.20 447.40 433.40 433.40 8.4M
2025-07-09 456.50 465.20 426.00 428.60 16.5M
2025-07-08 518.80 529.40 517.00 527.60 3.6M
2025-07-07 522.00 524.60 519.80 520.60 1.7M
2025-07-04 531.00 531.60 523.00 524.20 1.6M
2025-07-03 530.60 537.00 530.40 533.60 3.0M
2025-07-02 522.60 533.20 521.40 529.00 4.6M
2025-07-01 511.20 523.80 511.00 523.80 3.9M
2025-06-30 514.80 515.60 509.20 512.60 4.0M
2025-06-27 507.60 517.20 507.60 516.20 4.3M
2025-06-26 504.80 508.40 504.20 506.20 4.4M
2025-06-25 517.80 518.40 503.80 505.00 4.0M
2025-06-24 532.00 537.00 516.60 522.00 3.6M
2025-06-23 516.20 525.80 516.20 522.40 1.6M
2025-06-20 521.80 526.80 518.60 521.60 7.2M
2025-06-19 515.80 522.00 514.00 517.00 2.3M
2025-06-18 529.00 529.20 518.80 521.40 2.8M
2025-06-17 541.00 547.60 525.80 531.20 3.2M
2025-06-16 546.20 551.80 539.80 546.20 2.8M
2025-06-13 554.20 554.40 548.00 551.00 2.9M
2025-06-12 553.00 559.80 553.00 558.00 2.9M
2025-06-11 548.60 563.00 545.00 555.80 5.5M
2025-06-10 545.00 554.80 532.00 553.20 5.4M
2025-06-09 550.80 555.40 541.20 543.40 5.1M
2025-06-06 558.60 560.80 556.80 558.80 1.8M
2025-06-05 554.60 564.60 554.20 557.60 3.5M
2025-06-04 586.20 587.60 579.40 581.40 3.2M
2025-06-03 582.20 586.20 575.20 585.20 2.9M
2025-06-02 593.40 599.40 574.00 582.20 4.4M
2025-05-30 599.20 603.40 596.60 599.40 5.2M
2025-05-29 598.40 602.80 596.40 600.80 1.4M
2025-05-28 598.80 603.60 595.20 595.60 1.6M
2025-05-27 598.40 605.00 597.40 600.00 1.6M
2025-05-23 592.60 601.40 581.20 591.60 3.6M
2025-05-22 590.40 595.00 586.60 592.60 2.7M
2025-05-21 601.60 602.20 596.40 598.60 2.4M
2025-05-20 601.20 611.80 599.40 608.40 2.4M
2025-05-19 593.00 600.00 591.60 598.80 2.6M
2025-05-16 602.20 603.40 594.80 596.80 5.0M
2025-05-15 602.40 604.20 593.60 601.20 3.0M
2025-05-14 610.60 614.40 608.00 608.40 1.9M
2025-05-13 605.40 616.20 605.40 610.40 2.9M
2025-05-12 601.00 613.40 600.40 605.40 4.4M
2025-05-09 585.00 594.40 585.00 592.60 2.3M
2025-05-08 583.60 587.20 581.00 584.00 2.3M
2025-05-07 578.20 582.00 574.80 579.80 2.4M
2025-05-06 592.60 592.60 568.20 578.20 4.0M
2025-05-02 577.40 592.60 576.40 590.00 3.2M
2025-05-01 580.20 584.80 575.40 580.20 1.3M
2025-04-30 572.40 579.20 570.00 576.20 3.7M
2025-04-29 564.80 575.40 564.60 569.00 7.6M
2025-04-28 552.20 565.20 550.40 561.20 2.5M
2025-04-25 568.20 572.40 548.80 555.40 5.7M
2025-04-24 549.00 562.40 545.00 559.80 2.8M
2025-04-23 546.20 559.20 546.20 552.60 2.0M
2025-04-22 536.40 539.20 531.00 539.20 3.6M
2025-04-17 543.40 545.00 532.80 536.80 4.7M
2025-04-16 551.60 554.60 537.20 544.80 2.7M
2025-04-15 554.20 561.00 550.60 554.00 2.0M
2025-04-14 538.20 554.10 535.60 551.60 2.9M
2025-04-11 528.40 536.00 519.00 531.60 3.4M
2025-04-10 550.00 554.00 525.80 525.80 3.2M
2025-04-09 501.20 503.60 490.60 496.20 3.8M
2025-04-08 517.40 525.60 505.40 518.00 4.6M
2025-04-07 511.20 539.60 507.80 510.80 8.4M
2025-04-04 558.40 564.80 536.60 545.40 3.7M
2025-04-03 565.00 576.00 563.00 563.00 13.2M
2025-04-02 558.20 577.00 558.20 577.00 4.2M
2025-04-01 590.40 593.60 537.80 560.20 4.5M
2025-03-31 590.40 590.40 576.80 581.20 3.4M
2025-03-28 597.60 607.80 594.60 595.80 2.8M
2025-03-27 606.20 612.60 602.40 603.80 2.5M
2025-03-26 620.40 620.40 611.60 611.60 2.2M
2025-03-25 618.80 622.40 613.40 616.80 3.1M
2025-03-24 629.80 632.80 615.20 617.00 3.5M
2025-03-21 627.00 629.60 622.00 627.20 8.7M
2025-03-20 623.60 633.80 622.40 630.60 6.1M
2025-03-19 624.60 627.60 617.80 621.40 2.8M
2025-03-18 622.00 627.00 620.20 623.80 3.4M
2025-03-17 615.00 622.40 615.00 621.40 3.3M
2025-03-14 628.00 635.60 616.20 616.20 4.8M
2025-03-13 626.20 636.20 624.40 632.00 4.0M
2025-03-12 633.20 640.80 629.80 631.00 4.7M
2025-03-11 644.60 650.60 625.20 631.00 3.1M
2025-03-10 645.40 649.60 637.60 642.40 2.8M
2025-03-07 629.20 640.80 626.20 638.40 4.5M
2025-03-06 616.80 634.00 616.60 630.60 3.8M
2025-03-05 623.00 624.20 604.20 610.20 14.0M
2025-03-04 625.80 631.60 609.40 618.60 4.2M
2025-03-03 635.40 647.60 635.40 639.40 2.6M
2025-02-28 642.00 649.80 632.00 644.00 12.4M
2025-02-27 669.00 669.00 616.60 645.20 9.9M
2025-02-26 757.80 772.60 757.60 770.20 2.0M
2025-02-25 761.00 763.80 755.60 757.40 1.8M
2025-02-24 754.20 762.00 748.80 761.20 1.4M
2025-02-21 752.00 761.80 751.40 753.60 2.2M
2025-02-20 765.00 767.20 748.80 753.00 2.5M
2025-02-19 772.60 775.20 762.40 765.60 1.5M
2025-02-18 773.40 778.00 770.00 772.00 1.2M
2025-02-17 767.40 776.80 767.00 775.20 0.8M
2025-02-14 781.00 781.00 772.40 772.40 2.9M
2025-02-13 785.40 798.20 777.80 780.40 1.7M
2025-02-12 787.40 792.20 771.00 778.00 2.9M
2025-02-11 787.40 787.60 781.00 785.80 2.1M
2025-02-10 786.60 790.80 784.80 787.80 0.9M
2025-02-07 787.60 789.80 780.80 784.40 1.8M
2025-02-06 782.80 791.00 779.80 787.80 1.5M
2025-02-05 767.60 778.40 765.80 778.40 2.3M
2025-02-04 768.40 773.00 756.60 768.40 2.8M
2025-02-03 757.40 769.80 757.40 767.00 2.3M
2025-01-31 776.00 776.40 770.00 773.40 2.1M
2025-01-30 760.20 776.60 756.80 776.60 2.8M
2025-01-29 753.80 759.40 750.00 759.40 2.2M
2025-01-28 744.00 759.40 740.80 756.40 2.3M
2025-01-27 734.00 744.00 726.60 741.80 1.9M
2025-01-24 744.00 749.80 732.60 739.80 2.3M
2025-01-23 733.60 738.40 725.40 726.80 3.8M
2025-01-22 745.20 752.40 736.20 738.00 2.0M
2025-01-21 745.60 748.20 741.20 745.80 2.0M
2025-01-20 741.80 746.40 735.80 744.40 2.8M
2025-01-17 737.40 753.20 736.00 746.60 4.5M
2025-01-16 728.60 732.00 718.40 731.20 2.3M
2025-01-15 722.00 732.80 721.80 727.80 5.0M
2025-01-14 723.20 732.00 721.00 726.60 3.0M
2025-01-13 723.60 728.80 720.20 721.80 2.3M
2025-01-10 731.60 748.40 726.40 728.00 5.2M
2025-01-09 743.80 744.00 731.80 732.00 4.2M
2025-01-08 744.60 761.20 743.60 747.80 3.6M
2025-01-07 786.80 786.80 754.20 758.00 3.7M
2025-01-06 807.60 808.60 780.80 790.40 4.0M
2025-01-03 829.20 831.60 814.00 814.00 1.8M
2025-01-02 830.20 836.40 824.60 830.60 1.3M