WPP SCANGROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	2.750	2.980	2.750	2.940	2.940	8,000
2023-08-25	2.750	2.750	2.750	2.750	2.750	2,300
2023-08-24	2.750	2.980	2.660	2.750	2.750	15,400
2023-08-23	2.700	2.940	2.700	2.750	2.750	1,300
2023-08-22	2.740	2.750	2.700	2.700	2.700	36,200
2023-08-21	2.790	2.790	2.700	2.740	2.740	6,500
2023-08-18	2.800	2.800	2.760	2.790	2.790	900
2023-08-17	2.870	2.940	2.760	2.800	2.800	3,800
2023-08-16	2.800	2.950	2.760	2.870	2.870	600
2023-08-15	2.880	2.940	2.800	2.800	2.800	2,900
2023-08-14	2.980	3.000	2.800	2.880	2.880	21,900
2023-08-11	2.990	2.990	2.980	2.980	2.980	1,700
2023-08-10	2.980	3.000	2.980	2.990	2.990	22,300
2023-08-09	2.850	3.000	2.800	2.980	2.980	117,600
2023-08-08	2.980	2.990	2.800	2.850	2.850	120,600
2023-08-07	2.960	3.000	2.900	2.980	2.980	20,900
2023-08-04	2.900	2.990	2.900	2.960	2.960	17,200
2023-08-03	2.960	2.980	2.900	2.900	2.900	3,000
2023-08-02	2.970	2.980	2.960	2.960	2.960	2,200
2023-08-01	2.900	3.000	2.750	2.970	2.970	17,300
2023-07-31	2.960	2.960	2.800	2.900	2.900	10,100
2023-07-28	2.730	2.980	2.720	2.960	2.960	43,600
2023-07-27	2.870	2.900	2.600	2.730	2.730	105,100
2023-07-26	2.900	2.900	2.810	2.870	2.870	9,800
2023-07-25	2.830	2.900	2.830	2.900	2.900	300
2023-07-24	2.840	2.900	2.810	2.830	2.830	10,800
2023-07-21	2.850	2.900	2.800	2.840	2.840	2,700
2023-07-20	2.850	2.850	2.800	2.850	2.850	3,900
2023-07-19	2.910	2.910	2.810	2.850	2.850	2,400
2023-07-18	2.940	2.950	2.900	2.910	2.910	6,700
2023-07-17	2.850	2.950	2.850	2.940	2.940	3,000
2023-07-14	2.910	2.910	2.700	2.850	2.850	13,700
2023-07-13	2.920	3.000	2.900	2.910	2.910	3,400
2023-07-12	2.910	3.000	2.900	2.920	2.920	16,000
2023-07-11	2.930	2.940	2.900	2.910	2.910	6,400
2023-07-10	2.970	2.970	2.910	2.930	2.930	3,100
2023-07-07	2.910	2.990	2.910	2.970	2.970	1,200
2023-07-06	2.970	2.970	2.900	2.910	2.910	18,100
2023-07-05	2.910	3.000	2.910	2.970	2.970	40,600
2023-07-04	2.910	2.990	2.910	2.910	2.910	42,800
2023-07-03	2.890	2.910	2.890	2.910	2.910	8,700
2023-06-30	2.820	3.000	2.820	2.890	2.890	700
2023-06-29	2.900	3.000	2.810	2.820	2.820	6,300
2023-06-27	2.900	2.900	2.900	2.900	2.900	8,200
2023-06-26	2.900	2.900	2.900	2.900	2.900	600
2023-06-23	2.900	2.900	2.850	2.900	2.900	9,600
2023-06-22	2.890	2.900	2.850	2.900	2.900	44,400
2023-06-21	2.850	2.900	2.820	2.890	2.890	2,200
2023-06-20	2.820	2.900	2.820	2.850	2.850	3,400
2023-06-19	2.850	2.900	2.820	2.820	2.820	47,300
2023-06-16	2.860	2.900	2.810	2.850	2.850	16,100
2023-06-15	2.840	2.900	2.810	2.860	2.860	700
2023-06-14	2.820	2.980	2.820	2.840	2.840	20,500
2023-06-13	2.810	2.980	2.810	2.820	2.820	1,300
2023-06-12	2.990	2.990	2.800	2.810	2.810	3,900
2023-06-09	2.980	3.050	2.800	2.990	2.990	113,800
2023-06-08	3.000	3.000	2.800	2.980	2.980	65,300
2023-06-07	2.970	3.070	2.800	3.000	3.000	21,100
2023-06-06	3.180	3.180	2.880	2.970	2.970	4,900
2023-06-05	2.980	3.200	2.980	3.180	3.180	1,200

← NewerPage 14 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.