WPP SCANGROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	2.200	2.390	2.010	2.200	2.200	14,700
2024-02-20	2.180	2.390	2.180	2.200	2.200	59,700
2024-02-19	2.180	2.180	2.180	2.180	2.180	600
2024-02-16	2.170	2.190	2.170	2.180	2.180	2,000
2024-02-15	2.270	2.270	2.170	2.170	2.170	100
2024-02-14	2.300	2.300	2.170	2.270	2.270	500
2024-02-13	2.320	2.520	2.300	2.300	2.300	1,044,100
2024-02-12	2.520	2.520	2.300	2.320	2.320	42,000
2024-02-09	2.510	2.520	2.510	2.520	2.520	9,000
2024-02-08	2.500	2.540	2.500	2.510	2.510	6,700
2024-02-07	2.540	2.540	2.500	2.500	2.500	157,300
2024-02-06	2.500	2.600	2.260	2.540	2.540	4,100
2024-02-05	2.350	2.500	2.350	2.500	2.500	13,500
2024-02-02	2.350	2.350	2.350	2.350	2.350	0
2024-02-01	2.350	2.350	2.350	2.350	2.350	10,100
2024-01-31	2.300	2.350	2.300	2.350	2.350	200
2024-01-30	2.340	2.340	2.110	2.300	2.300	43,200
2024-01-29	2.450	2.450	2.300	2.340	2.340	600
2024-01-26	2.500	2.500	2.450	2.450	2.450	2,200
2024-01-25	2.500	2.500	2.490	2.500	2.500	10,200
2024-01-24	2.600	2.600	2.400	2.500	2.500	400
2024-01-23	2.530	2.600	2.530	2.600	2.600	500
2024-01-22	2.370	2.600	2.360	2.530	2.530	14,900
2024-01-19	2.200	2.420	2.200	2.370	2.370	93,400
2024-01-18	2.190	2.200	2.190	2.200	2.200	100
2024-01-17	2.200	2.200	2.190	2.190	2.190	1,500
2024-01-16	2.150	2.200	2.150	2.200	2.200	1,000
2024-01-15	2.220	2.220	2.010	2.150	2.150	700
2024-01-12	2.340	2.340	2.110	2.220	2.220	800
2024-01-11	2.180	2.360	2.000	2.340	2.340	6,000
2024-01-10	2.180	2.180	2.180	2.180	2.180	0
2024-01-09	2.190	2.350	2.180	2.180	2.180	23,400
2024-01-08	2.070	2.270	2.000	2.190	2.190	1,800
2024-01-05	2.060	2.100	1.980	2.070	2.070	1,700
2024-01-04	2.090	2.090	1.980	2.060	2.060	5,000
2024-01-03	2.180	2.180	1.980	2.090	2.090	34,800
2024-01-02	2.180	2.180	2.180	2.180	2.180	300
2023-12-29	2.000	2.180	2.000	2.180	2.180	400
2023-12-28	2.000	2.000	2.000	2.000	2.000	0
2023-12-27	1.990	2.000	1.990	2.000	2.000	400
2023-12-22	2.000	2.000	1.860	1.990	1.990	11,700
2023-12-21	2.020	2.020	2.000	2.000	2.000	1,000
2023-12-20	2.070	2.070	2.000	2.020	2.020	200
2023-12-19	2.070	2.070	2.070	2.070	2.070	0
2023-12-18	2.070	2.190	2.050	2.070	2.070	1,000
2023-12-15	2.100	2.180	2.050	2.070	2.070	102,200
2023-12-14	2.060	2.100	2.060	2.100	2.100	11,000
2023-12-13	2.100	2.100	2.050	2.060	2.060	2,400
2023-12-11	2.050	2.150	2.050	2.100	2.100	2,200
2023-12-08	2.150	2.150	2.050	2.050	2.050	15,400
2023-12-07	2.050	2.230	2.050	2.150	2.150	400
2023-12-06	2.130	2.250	1.980	2.050	2.050	40,100
2023-12-05	2.170	2.170	2.060	2.130	2.130	1,500
2023-12-04	2.190	2.200	2.020	2.170	2.170	7,600
2023-12-01	2.090	2.190	2.090	2.190	2.190	2,100
2023-11-30	2.010	2.210	2.010	2.090	2.090	73,100
2023-11-29	2.150	2.150	1.940	2.010	2.010	23,000
2023-11-28	2.230	2.250	2.020	2.150	2.150	20,200
2023-11-27	2.440	2.500	2.200	2.230	2.230	17,400
2023-11-24	2.230	2.440	2.230	2.440	2.440	6,000

← NewerPage 12 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.