WPP SCANGROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	2.880	3.000	2.800	2.980	2.980	4,200
2023-05-31	2.800	2.890	2.800	2.880	2.880	6,900
2023-05-30	2.870	2.890	2.700	2.800	2.800	18,300
2023-05-29	2.810	2.900	2.770	2.870	2.870	1,400
2023-05-26	2.830	2.830	2.800	2.810	2.810	1,600
2023-05-25	2.830	2.920	2.800	2.830	2.830	8,600
2023-05-24	2.800	2.950	2.800	2.830	2.830	8,900
2023-05-23	2.610	2.870	2.600	2.800	2.800	46,500
2023-05-22	2.570	2.750	2.570	2.610	2.610	1,200
2023-05-19	2.780	2.900	2.550	2.570	2.570	10,500
2023-05-18	2.810	2.960	2.540	2.780	2.780	12,400
2023-05-17	2.810	2.900	2.800	2.810	2.810	18,000
2023-05-16	2.810	2.900	2.650	2.810	2.810	25,300
2023-05-15	2.850	2.850	2.800	2.810	2.810	27,800
2023-05-12	2.820	2.990	2.800	2.850	2.850	4,600
2023-05-11	2.810	2.820	2.810	2.820	2.820	2,900
2023-05-10	2.900	2.900	2.810	2.810	2.810	3,300
2023-05-09	2.840	2.900	2.840	2.900	2.900	2,100
2023-05-08	2.910	2.910	2.800	2.840	2.840	121,900
2023-05-05	2.970	2.970	2.900	2.910	2.910	1,300
2023-05-04	2.950	2.990	2.900	2.970	2.970	6,100
2023-05-03	3.000	3.000	2.900	2.950	2.950	59,700
2023-05-02	2.730	3.000	2.730	3.000	3.000	327,300
2023-04-28	2.990	2.990	2.700	2.730	2.730	48,900
2023-04-27	2.820	3.000	2.820	2.990	2.990	26,600
2023-04-26	2.900	2.900	2.820	2.820	2.820	9,300
2023-04-25	2.700	2.970	2.700	2.900	2.900	3,000
2023-04-24	2.750	2.750	2.700	2.700	2.700	2,000
2023-04-20	2.890	2.890	2.750	2.750	2.750	107,800
2023-04-19	2.870	2.980	2.850	2.890	2.890	26,700
2023-04-18	2.800	2.890	2.800	2.870	2.870	2,100
2023-04-17	2.850	2.850	2.800	2.800	2.800	5,600
2023-04-14	2.830	2.850	2.830	2.850	2.850	20,500
2023-04-13	2.850	2.890	2.830	2.830	2.830	6,800
2023-04-12	2.850	2.900	2.830	2.850	2.850	5,600
2023-04-11	2.830	2.900	2.830	2.850	2.850	1,600
2023-04-06	2.780	2.850	2.780	2.830	2.830	1,500
2023-04-05	2.770	2.850	2.730	2.780	2.780	5,300
2023-04-04	2.800	2.950	2.700	2.770	2.770	30,100
2023-04-03	2.880	2.880	2.800	2.800	2.800	600
2023-03-31	2.980	2.980	2.800	2.880	2.880	200
2023-03-30	2.840	2.990	2.800	2.980	2.980	19,600
2023-03-29	2.990	2.990	2.700	2.840	2.840	15,600
2023-03-28	2.990	2.990	2.990	2.990	2.990	6,400
2023-03-27	2.970	2.990	2.970	2.990	2.990	6,500
2023-03-24	2.890	3.000	2.890	2.970	2.970	6,100
2023-03-23	2.840	2.900	2.840	2.890	2.890	3,900
2023-03-22	2.800	2.900	2.800	2.840	2.840	7,400
2023-03-21	2.990	2.990	2.800	2.800	2.800	137,900
2023-03-20	2.810	2.990	2.810	2.990	2.990	4,300
2023-03-17	3.000	3.000	2.800	2.810	2.810	67,400
2023-03-16	3.000	3.010	2.990	3.000	3.000	24,600
2023-03-15	2.980	3.020	2.900	3.000	3.000	56,700
2023-03-14	2.950	3.000	2.850	2.980	2.980	34,500
2023-03-13	3.000	3.000	2.800	2.950	2.950	38,300
2023-03-10	3.000	3.000	3.000	3.000	3.000	64,300
2023-03-09	2.920	3.000	2.920	3.000	3.000	25,600
2023-03-08	2.950	3.020	2.900	2.920	2.920	160,500
2023-03-07	2.970	3.000	2.900	2.950	2.950	50,900
2023-03-06	3.020	3.020	2.970	2.970	2.970	6,600

← NewerPage 15 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.