WPP SCANGROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 3.150 | 3.150 | 3.000 | 3.140 | 3.140 | 5,800 |
| 2022-12-02 | 2.920 | 3.150 | 2.920 | 3.150 | 3.150 | 20,700 |
| 2022-12-01 | 2.950 | 3.150 | 2.900 | 2.920 | 2.920 | 6,600 |
| 2022-11-30 | 2.940 | 2.950 | 2.920 | 2.950 | 2.950 | 6,700 |
| 2022-11-29 | 2.940 | 2.950 | 2.920 | 2.940 | 2.940 | 17,100 |
| 2022-11-28 | 2.970 | 2.970 | 2.900 | 2.940 | 2.940 | 25,700 |
| 2022-11-25 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 5,000 |
| 2022-11-24 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 1,500 |
| 2022-11-23 | 2.890 | 3.010 | 2.890 | 2.970 | 2.970 | 2,700 |
| 2022-11-22 | 2.980 | 3.010 | 2.800 | 2.890 | 2.890 | 28,600 |
| 2022-11-21 | 3.010 | 3.050 | 2.950 | 2.980 | 2.980 | 19,600 |
| 2022-11-18 | 3.050 | 3.120 | 3.000 | 3.010 | 3.010 | 9,300 |
| 2022-11-17 | 3.020 | 3.120 | 3.020 | 3.050 | 3.050 | 400 |
| 2022-11-16 | 3.010 | 3.150 | 3.000 | 3.020 | 3.020 | 5,000 |
| 2022-11-15 | 3.030 | 3.100 | 3.000 | 3.010 | 3.010 | 26,200 |
| 2022-11-14 | 3.020 | 3.100 | 3.000 | 3.030 | 3.030 | 7,200 |
| 2022-11-11 | 3.120 | 3.120 | 3.000 | 3.020 | 3.020 | 3,700 |
| 2022-11-10 | 3.180 | 3.190 | 3.050 | 3.120 | 3.120 | 27,100 |
| 2022-11-09 | 3.180 | 3.190 | 3.150 | 3.180 | 3.180 | 27,700 |
| 2022-11-08 | 3.050 | 3.180 | 3.050 | 3.180 | 3.180 | 600 |
| 2022-11-07 | 3.190 | 3.190 | 3.010 | 3.050 | 3.050 | 9,600 |
| 2022-11-04 | 3.190 | 3.190 | 3.100 | 3.190 | 3.190 | 28,500 |
| 2022-11-03 | 3.290 | 3.290 | 3.140 | 3.190 | 3.190 | 3,400 |
| 2022-11-02 | 3.020 | 3.300 | 3.000 | 3.290 | 3.290 | 7,300 |
| 2022-11-01 | 3.140 | 3.150 | 3.000 | 3.020 | 3.020 | 107,700 |
| 2022-10-31 | 3.150 | 3.150 | 3.100 | 3.140 | 3.140 | 20,200 |
| 2022-10-28 | 3.090 | 3.200 | 3.090 | 3.150 | 3.150 | 23,500 |
| 2022-10-27 | 3.010 | 3.250 | 3.010 | 3.090 | 3.090 | 7,000 |
| 2022-10-26 | 3.200 | 3.200 | 3.000 | 3.010 | 3.010 | 123,100 |
| 2022-10-25 | 3.310 | 3.310 | 3.180 | 3.200 | 3.200 | 6,300 |
| 2022-10-24 | 3.300 | 3.340 | 3.280 | 3.310 | 3.310 | 900 |
| 2022-10-21 | 3.330 | 3.330 | 3.300 | 3.300 | 3.300 | 800 |
| 2022-10-19 | 3.330 | 3.330 | 3.250 | 3.330 | 3.330 | 5,300 |
| 2022-10-18 | 3.260 | 3.330 | 3.260 | 3.330 | 3.330 | 4,200 |
| 2022-10-17 | 3.230 | 3.350 | 3.200 | 3.260 | 3.260 | 1,700 |
| 2022-10-14 | 3.210 | 3.300 | 3.200 | 3.230 | 3.230 | 3,400 |
| 2022-10-13 | 3.250 | 3.250 | 3.200 | 3.210 | 3.210 | 5,100 |
| 2022-10-12 | 3.090 | 3.250 | 3.090 | 3.250 | 3.250 | 5,800 |
| 2022-10-11 | 3.110 | 3.350 | 3.000 | 3.090 | 3.090 | 31,900 |
| 2022-10-07 | 3.200 | 3.250 | 2.970 | 3.110 | 3.110 | 37,100 |
| 2022-10-06 | 3.300 | 3.300 | 3.100 | 3.200 | 3.200 | 74,300 |
| 2022-10-05 | 3.400 | 3.400 | 3.180 | 3.300 | 3.300 | 60,900 |
| 2022-10-04 | 3.400 | 3.500 | 3.400 | 3.400 | 3.400 | 23,900 |
| 2022-10-03 | 3.460 | 3.460 | 3.170 | 3.190 | 3.190 | 11,000 |
| 2022-09-30 | 3.520 | 3.550 | 3.400 | 3.460 | 3.460 | 15,600 |
| 2022-09-29 | 3.590 | 3.590 | 3.400 | 3.520 | 3.520 | 1,900 |
| 2022-09-28 | 3.470 | 3.600 | 3.470 | 3.590 | 3.590 | 10,600 |
| 2022-09-27 | 3.500 | 3.520 | 3.400 | 3.470 | 3.470 | 36,200 |
| 2022-09-26 | 3.400 | 3.540 | 3.400 | 3.500 | 3.500 | 8,100 |
| 2022-09-23 | 3.440 | 3.500 | 3.300 | 3.400 | 3.400 | 17,400 |
| 2022-09-22 | 3.460 | 3.500 | 3.350 | 3.440 | 3.440 | 2,000 |
| 2022-09-21 | 3.500 | 3.590 | 3.300 | 3.460 | 3.460 | 53,100 |
| 2022-09-20 | 3.640 | 3.640 | 3.500 | 3.500 | 3.500 | 59,100 |
| 2022-09-19 | 3.500 | 3.700 | 3.470 | 3.640 | 3.640 | 8,500 |
| 2022-09-16 | 3.560 | 3.650 | 3.300 | 3.500 | 3.500 | 46,600 |
| 2022-09-15 | 3.520 | 3.650 | 3.500 | 3.560 | 3.560 | 4,700 |
| 2022-09-14 | 3.600 | 3.600 | 3.500 | 3.520 | 3.520 | 6,900 |
| 2022-09-12 | 3.700 | 3.700 | 3.550 | 3.600 | 3.600 | 39,400 |
| 2022-09-09 | 3.620 | 3.700 | 3.620 | 3.700 | 3.700 | 1,100 |
| 2022-09-08 | 3.720 | 3.720 | 3.600 | 3.620 | 3.620 | 68,400 |
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.