WPP SCANGROUP PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	2.110	2.290	2.110	2.290	2.290	500
2024-05-21	2.110	2.200	2.100	2.110	2.110	10,500
2024-05-20	2.150	2.280	2.100	2.110	2.110	18,700
2024-05-17	2.250	2.280	2.110	2.150	2.150	14,400
2024-05-16	2.250	2.250	2.200	2.250	2.250	1,600
2024-05-15	2.140	2.250	2.140	2.250	2.250	4,100
2024-05-14	2.100	2.250	2.100	2.140	2.140	46,900
2024-05-13	2.110	2.110	2.100	2.100	2.100	2,000
2024-05-09	2.180	2.180	2.100	2.110	2.110	2,400
2024-05-08	2.110	2.200	2.100	2.180	2.180	2,400
2024-05-07	2.180	2.200	2.100	2.110	2.110	22,300
2024-05-06	2.200	2.200	2.030	2.180	2.180	48,200
2024-05-03	2.220	2.220	2.120	2.200	2.200	52,000
2024-05-02	2.210	2.350	2.200	2.220	2.220	25,500
2024-04-30	2.210	2.220	2.190	2.210	2.210	51,600
2024-04-29	2.020	2.220	2.020	2.210	2.210	10,100
2024-04-26	2.140	2.190	2.000	2.020	2.020	15,600
2024-04-25	2.000	2.190	1.990	2.140	2.140	10,400
2024-04-24	2.200	2.290	1.980	2.000	2.000	281,700
2024-04-23	2.100	2.300	2.100	2.200	2.200	400
2024-04-22	2.010	2.100	2.010	2.100	2.100	4,100
2024-04-19	2.180	2.300	2.000	2.010	2.010	411,000
2024-04-18	2.220	2.250	2.000	2.180	2.180	121,000
2024-04-17	2.250	2.250	2.220	2.220	2.220	15,100
2024-04-16	2.200	2.300	2.200	2.250	2.250	49,600
2024-04-15	2.160	2.230	2.100	2.200	2.200	213,800
2024-04-12	2.030	2.230	2.030	2.160	2.160	195,400
2024-04-11	2.160	2.300	2.000	2.030	2.030	65,900
2024-04-09	2.220	2.330	2.100	2.160	2.160	24,200
2024-04-08	2.300	2.330	2.130	2.220	2.220	5,300
2024-04-05	2.150	2.340	2.150	2.300	2.300	50,300
2024-04-04	2.250	2.250	2.140	2.150	2.150	226,600
2024-04-03	2.250	2.250	2.250	2.250	2.250	2,600
2024-04-02	2.350	2.350	2.250	2.250	2.250	35,700
2024-03-28	2.150	2.350	2.150	2.350	2.350	1,000
2024-03-27	2.200	2.310	2.140	2.150	2.150	15,200
2024-03-26	2.180	2.200	2.180	2.200	2.200	200
2024-03-25	2.180	2.200	2.140	2.180	2.180	49,800
2024-03-22	2.180	2.180	2.140	2.180	2.180	10,800
2024-03-21	2.180	2.200	2.150	2.180	2.180	13,500
2024-03-20	2.300	2.300	2.160	2.180	2.180	120,700
2024-03-19	2.290	2.310	2.290	2.300	2.300	1,200
2024-03-18	2.180	2.310	2.180	2.290	2.290	2,600
2024-03-15	2.300	2.310	2.140	2.180	2.180	9,200
2024-03-14	2.300	2.300	2.300	2.300	2.300	100
2024-03-13	2.260	2.310	2.260	2.300	2.300	500
2024-03-12	2.280	2.280	2.120	2.260	2.260	3,900
2024-03-11	2.150	2.330	2.140	2.280	2.280	1,200
2024-03-08	2.150	2.360	2.150	2.150	2.150	101,600
2024-03-07	2.160	2.180	2.150	2.150	2.150	16,000
2024-03-06	2.160	2.340	2.140	2.160	2.160	3,400
2024-03-05	2.350	2.350	2.150	2.160	2.160	31,300
2024-03-04	2.350	2.360	2.350	2.350	2.350	500
2024-03-01	2.150	2.350	2.150	2.350	2.350	2,100
2024-02-29	2.350	2.350	2.120	2.150	2.150	301,000
2024-02-28	2.360	2.360	2.350	2.350	2.350	1,000
2024-02-27	2.410	2.410	2.350	2.360	2.360	7,200
2024-02-26	2.200	2.420	2.200	2.410	2.410	1,600
2024-02-23	2.200	2.200	2.120	2.200	2.200	22,000
2024-02-22	2.200	2.220	2.200	2.200	2.200	900

← NewerPage 11 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KES). Adjusted close accounts for splits and dividends. Educational only, not financial advice.