WPP SCANGROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | 3.000 | 3.100 | 2.970 | 3.020 | 3.020 | 20,300 |
| 2023-03-02 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 6,100 |
| 2023-03-01 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 14,800 |
| 2023-02-28 | 2.920 | 3.000 | 2.910 | 2.980 | 2.980 | 3,100 |
| 2023-02-27 | 3.050 | 3.050 | 2.900 | 2.920 | 2.920 | 2,900 |
| 2023-02-24 | 3.000 | 3.050 | 3.000 | 3.050 | 3.050 | 36,100 |
| 2023-02-23 | 2.980 | 3.050 | 2.980 | 3.000 | 3.000 | 4,800 |
| 2023-02-22 | 3.000 | 3.030 | 2.910 | 2.980 | 2.980 | 2,300 |
| 2023-02-21 | 2.910 | 3.000 | 2.910 | 3.000 | 3.000 | 41,000 |
| 2023-02-20 | 3.030 | 3.090 | 2.900 | 2.910 | 2.910 | 73,100 |
| 2023-02-17 | 3.090 | 3.090 | 2.900 | 3.030 | 3.030 | 17,700 |
| 2023-02-16 | 2.990 | 3.100 | 2.990 | 3.090 | 3.090 | 115,600 |
| 2023-02-15 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 100 |
| 2023-02-14 | 2.960 | 3.000 | 2.960 | 2.990 | 2.990 | 3,900 |
| 2023-02-13 | 3.000 | 3.000 | 2.950 | 2.960 | 2.960 | 4,500 |
| 2023-02-10 | 2.940 | 3.000 | 2.940 | 3.000 | 3.000 | 13,100 |
| 2023-02-09 | 2.990 | 2.990 | 2.870 | 2.940 | 2.940 | 23,400 |
| 2023-02-08 | 3.000 | 3.000 | 2.950 | 2.990 | 2.990 | 17,500 |
| 2023-02-07 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 78,200 |
| 2023-02-06 | 3.000 | 3.000 | 2.950 | 2.980 | 2.980 | 14,100 |
| 2023-02-03 | 2.970 | 3.000 | 2.970 | 3.000 | 3.000 | 2,600 |
| 2023-02-02 | 2.900 | 2.990 | 2.860 | 2.970 | 2.970 | 10,600 |
| 2023-02-01 | 2.970 | 3.000 | 2.870 | 2.900 | 2.900 | 2,500 |
| 2023-01-31 | 2.900 | 3.000 | 2.900 | 2.970 | 2.970 | 9,800 |
| 2023-01-30 | 2.990 | 3.000 | 2.860 | 2.900 | 2.900 | 16,100 |
| 2023-01-27 | 3.000 | 3.000 | 2.860 | 2.990 | 2.990 | 12,200 |
| 2023-01-26 | 3.000 | 3.000 | 2.950 | 3.000 | 3.000 | 12,100 |
| 2023-01-25 | 3.000 | 3.000 | 2.900 | 3.000 | 3.000 | 14,400 |
| 2023-01-24 | 3.140 | 3.140 | 2.990 | 3.000 | 3.000 | 35,200 |
| 2023-01-23 | 3.000 | 3.140 | 3.000 | 3.140 | 3.140 | 1,000 |
| 2023-01-20 | 3.000 | 3.050 | 2.950 | 3.000 | 3.000 | 51,900 |
| 2023-01-19 | 3.040 | 3.180 | 3.000 | 3.000 | 3.000 | 203,800 |
| 2023-01-18 | 3.180 | 3.180 | 3.010 | 3.040 | 3.040 | 4,600 |
| 2023-01-17 | 3.170 | 3.200 | 3.160 | 3.180 | 3.180 | 1,100 |
| 2023-01-16 | 3.140 | 3.200 | 3.060 | 3.170 | 3.170 | 1,800 |
| 2023-01-13 | 3.200 | 3.200 | 3.060 | 3.140 | 3.140 | 3,900 |
| 2023-01-12 | 3.000 | 3.200 | 3.000 | 3.200 | 3.200 | 1,100 |
| 2023-01-11 | 3.010 | 3.030 | 3.000 | 3.000 | 3.000 | 2,600 |
| 2023-01-10 | 3.000 | 3.040 | 3.000 | 3.010 | 3.010 | 20,100 |
| 2023-01-09 | 3.020 | 3.030 | 3.000 | 3.000 | 3.000 | 69,700 |
| 2023-01-06 | 3.030 | 3.200 | 3.000 | 3.020 | 3.020 | 68,400 |
| 2023-01-05 | 3.000 | 3.200 | 3.000 | 3.030 | 3.030 | 6,100 |
| 2023-01-04 | 2.870 | 3.010 | 2.860 | 3.000 | 3.000 | 11,800 |
| 2023-01-03 | 3.010 | 3.010 | 2.840 | 2.870 | 2.870 | 19,100 |
| 2022-12-30 | 2.840 | 3.100 | 2.840 | 3.010 | 3.010 | 30,000 |
| 2022-12-29 | 2.970 | 3.000 | 2.820 | 2.840 | 2.840 | 43,200 |
| 2022-12-28 | 3.000 | 3.000 | 2.810 | 2.970 | 2.970 | 30,300 |
| 2022-12-23 | 3.070 | 3.200 | 3.000 | 3.020 | 3.020 | 9,200 |
| 2022-12-22 | 3.100 | 3.200 | 3.000 | 3.070 | 3.070 | 7,500 |
| 2022-12-21 | 3.200 | 3.200 | 3.000 | 3.100 | 3.100 | 28,600 |
| 2022-12-20 | 3.150 | 3.200 | 3.150 | 3.200 | 3.200 | 3,500 |
| 2022-12-19 | 3.200 | 3.200 | 3.150 | 3.150 | 3.150 | 5,700 |
| 2022-12-16 | 3.200 | 3.200 | 3.170 | 3.200 | 3.200 | 18,900 |
| 2022-12-15 | 3.200 | 3.200 | 3.190 | 3.200 | 3.200 | 16,400 |
| 2022-12-14 | 3.200 | 3.200 | 3.190 | 3.200 | 3.200 | 21,300 |
| 2022-12-13 | 3.170 | 3.200 | 3.170 | 3.200 | 3.200 | 10,600 |
| 2022-12-09 | 3.110 | 3.200 | 3.000 | 3.170 | 3.170 | 85,000 |
| 2022-12-08 | 3.040 | 3.150 | 3.000 | 3.110 | 3.110 | 11,200 |
| 2022-12-07 | 3.110 | 3.150 | 3.000 | 3.040 | 3.040 | 17,000 |
| 2022-12-06 | 3.140 | 3.140 | 3.100 | 3.110 | 3.110 | 1,700 |
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.