WPP SCANGROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	2.290	2.290	2.230	2.230	2.230	200
2023-11-22	2.280	2.300	2.210	2.290	2.290	7,800
2023-11-21	2.310	2.400	2.230	2.280	2.280	1,500
2023-11-20	2.240	2.460	2.240	2.310	2.310	7,400
2023-11-17	2.370	2.490	2.220	2.240	2.240	13,800
2023-11-16	2.400	2.500	2.220	2.370	2.370	17,400
2023-11-15	2.400	2.500	2.200	2.400	2.400	29,800
2023-11-14	2.350	2.400	2.350	2.400	2.400	7,300
2023-11-10	2.390	2.400	2.300	2.350	2.350	7,600
2023-11-09	2.390	2.390	2.390	2.390	2.390	2,200
2023-11-08	2.460	2.690	2.360	2.390	2.390	2,100
2023-11-07	2.410	2.500	2.380	2.460	2.460	1,200
2023-11-06	2.460	2.500	2.360	2.410	2.410	4,100
2023-11-03	2.470	2.470	2.460	2.460	2.460	6,800
2023-11-02	2.500	2.500	2.360	2.470	2.470	9,700
2023-11-01	2.500	2.500	2.500	2.500	2.500	5,600
2023-10-31	2.470	2.500	2.470	2.500	2.500	2,000
2023-10-30	2.540	2.540	2.470	2.470	2.470	100
2023-10-27	2.550	2.550	2.540	2.540	2.540	100
2023-10-26	2.470	2.600	2.470	2.550	2.550	700
2023-10-25	2.550	2.600	2.380	2.470	2.470	800
2023-10-24	2.420	2.650	2.420	2.550	2.550	34,500
2023-10-23	2.560	2.560	2.420	2.420	2.420	300
2023-10-19	2.540	2.640	2.500	2.560	2.560	1,900
2023-10-18	2.520	2.640	2.500	2.540	2.540	400
2023-10-17	2.640	2.700	2.500	2.520	2.520	5,700
2023-10-16	2.600	2.800	2.600	2.640	2.640	7,100
2023-10-13	2.460	2.650	2.460	2.600	2.600	7,300
2023-10-12	2.430	2.670	2.420	2.460	2.460	1,400
2023-10-11	2.420	2.660	2.400	2.430	2.430	19,900
2023-10-09	2.580	2.700	2.400	2.420	2.420	10,500
2023-10-06	2.620	2.710	2.550	2.580	2.580	9,400
2023-10-05	2.610	2.710	2.610	2.620	2.620	2,200
2023-10-04	2.700	2.710	2.600	2.610	2.610	2,000
2023-10-03	2.710	2.750	2.610	2.700	2.700	5,500
2023-10-02	2.720	2.750	2.710	2.710	2.710	4,000
2023-09-29	2.720	2.720	2.720	2.720	2.720	100
2023-09-28	2.720	2.720	2.720	2.720	2.720	0
2023-09-27	2.700	2.800	2.700	2.720	2.720	2,000
2023-09-26	2.720	2.910	2.700	2.700	2.700	7,200
2023-09-25	2.680	2.910	2.620	2.720	2.720	600
2023-09-22	2.650	2.910	2.620	2.680	2.680	60,300
2023-09-21	2.710	2.710	2.650	2.650	2.650	9,000
2023-09-20	2.730	2.930	2.700	2.710	2.710	2,100
2023-09-19	2.750	2.940	2.700	2.730	2.730	3,900
2023-09-18	2.740	2.950	2.700	2.750	2.750	13,400
2023-09-15	2.690	2.750	2.690	2.740	2.740	25,200
2023-09-14	2.610	2.700	2.610	2.690	2.690	2,500
2023-09-13	2.750	2.830	2.600	2.610	2.610	6,100
2023-09-12	2.850	2.850	2.600	2.750	2.750	2,500
2023-09-11	2.870	2.870	2.840	2.850	2.850	16,700
2023-09-08	2.850	2.870	2.850	2.870	2.870	2,800
2023-09-07	2.900	2.900	2.800	2.850	2.850	5,200
2023-09-06	2.880	2.900	2.880	2.900	2.900	38,700
2023-09-05	2.820	2.900	2.820	2.880	2.880	2,500
2023-09-04	2.610	2.870	2.550	2.820	2.820	42,700
2023-09-01	2.760	2.760	2.600	2.610	2.610	2,900
2023-08-31	2.760	2.850	2.500	2.760	2.760	7,200
2023-08-30	2.810	2.810	2.750	2.760	2.760	8,400
2023-08-29	2.940	2.940	2.750	2.810	2.810	30,900

← NewerPage 13 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.