WPP SCANGROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-07 | 3.660 | 3.780 | 3.600 | 3.720 | 3.720 | 44,100 |
| 2022-09-06 | 3.770 | 3.780 | 3.500 | 3.660 | 3.660 | 46,000 |
| 2022-09-05 | 3.740 | 3.780 | 3.720 | 3.770 | 3.770 | 700 |
| 2022-09-02 | 3.700 | 3.750 | 3.640 | 3.740 | 3.740 | 25,000 |
| 2022-09-01 | 3.700 | 3.750 | 3.700 | 3.700 | 3.700 | 12,600 |
| 2022-08-31 | 3.790 | 3.790 | 3.700 | 3.700 | 3.700 | 11,500 |
| 2022-08-30 | 3.700 | 3.800 | 3.690 | 3.790 | 3.790 | 18,000 |
| 2022-08-29 | 3.640 | 3.700 | 3.640 | 3.700 | 3.700 | 3,700 |
| 2022-08-26 | 3.680 | 3.700 | 3.600 | 3.640 | 3.640 | 41,100 |
| 2022-08-25 | 3.660 | 3.700 | 3.650 | 3.680 | 3.680 | 5,200 |
| 2022-08-24 | 3.670 | 3.900 | 3.660 | 3.660 | 3.660 | 52,500 |
| 2022-08-23 | 3.650 | 3.800 | 3.630 | 3.670 | 3.670 | 9,300 |
| 2022-08-22 | 3.700 | 3.900 | 3.600 | 3.650 | 3.650 | 51,200 |
| 2022-08-19 | 3.570 | 3.920 | 3.570 | 3.700 | 3.700 | 17,700 |
| 2022-08-18 | 3.860 | 3.860 | 3.570 | 3.570 | 3.570 | 2,100 |
| 2022-08-17 | 3.630 | 3.980 | 3.560 | 3.860 | 3.860 | 7,200 |
| 2022-08-16 | 3.950 | 4.000 | 3.580 | 3.630 | 3.630 | 122,700 |
| 2022-08-15 | 3.910 | 4.080 | 3.900 | 3.950 | 3.950 | 12,300 |
| 2022-08-12 | 3.860 | 4.160 | 3.860 | 3.910 | 3.910 | 13,200 |
| 2022-08-11 | 3.880 | 4.190 | 3.580 | 3.860 | 3.860 | 3,500 |
| 2022-08-10 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 300 |
| 2022-08-08 | 3.560 | 3.580 | 3.560 | 3.580 | 3.580 | 2,800 |
| 2022-08-05 | 3.560 | 3.600 | 3.500 | 3.560 | 3.560 | 87,800 |
| 2022-08-04 | 3.510 | 3.600 | 3.500 | 3.560 | 3.560 | 71,900 |
| 2022-08-03 | 3.430 | 3.600 | 3.430 | 3.510 | 3.510 | 2,200 |
| 2022-08-02 | 3.410 | 3.450 | 3.350 | 3.430 | 3.430 | 8,000 |
| 2022-08-01 | 3.440 | 3.450 | 3.350 | 3.410 | 3.410 | 6,500 |
| 2022-07-29 | 3.380 | 3.500 | 3.380 | 3.440 | 3.440 | 5,700 |
| 2022-07-28 | 3.360 | 3.400 | 3.350 | 3.380 | 3.380 | 15,100 |
| 2022-07-27 | 3.310 | 3.400 | 3.310 | 3.360 | 3.360 | 10,900 |
| 2022-07-26 | 3.310 | 3.350 | 3.300 | 3.310 | 3.310 | 3,900 |
| 2022-07-25 | 3.300 | 3.450 | 3.300 | 3.310 | 3.310 | 53,200 |
| 2022-07-22 | 3.310 | 3.350 | 3.300 | 3.300 | 3.300 | 12,200 |
| 2022-07-21 | 3.300 | 3.350 | 3.300 | 3.310 | 3.310 | 3,200 |
| 2022-07-20 | 3.280 | 3.300 | 3.280 | 3.300 | 3.300 | 21,500 |
| 2022-07-19 | 3.300 | 3.300 | 3.250 | 3.280 | 3.280 | 10,900 |
| 2022-07-18 | 3.300 | 3.480 | 3.300 | 3.300 | 3.300 | 7,700 |
| 2022-07-15 | 3.270 | 3.350 | 3.270 | 3.300 | 3.300 | 25,800 |
| 2022-07-14 | 3.300 | 3.490 | 3.200 | 3.270 | 3.270 | 5,600 |
| 2022-07-13 | 3.270 | 3.580 | 3.200 | 3.300 | 3.300 | 110,700 |
| 2022-07-12 | 3.220 | 3.300 | 3.200 | 3.270 | 3.270 | 38,100 |
| 2022-07-08 | 3.220 | 3.250 | 3.120 | 3.220 | 3.220 | 4,700 |
| 2022-07-07 | 3.180 | 3.240 | 3.110 | 3.220 | 3.220 | 17,900 |
| 2022-07-06 | 3.220 | 3.250 | 3.150 | 3.180 | 3.180 | 1,900 |
| 2022-07-05 | 3.300 | 3.300 | 3.150 | 3.220 | 3.220 | 18,100 |
| 2022-07-04 | 3.230 | 3.370 | 3.230 | 3.300 | 3.300 | 15,100 |
| 2022-07-01 | 3.080 | 3.300 | 3.080 | 3.230 | 3.230 | 14,800 |
| 2022-06-30 | 3.180 | 3.190 | 3.020 | 3.080 | 3.080 | 1,500 |
| 2022-06-29 | 3.040 | 3.200 | 3.040 | 3.180 | 3.180 | 1,500 |
| 2022-06-28 | 3.000 | 3.180 | 3.000 | 3.040 | 3.040 | 5,000 |
| 2022-06-27 | 3.020 | 3.200 | 2.960 | 3.000 | 3.000 | 19,400 |
| 2022-06-24 | 3.010 | 3.200 | 3.000 | 3.020 | 3.020 | 9,500 |
| 2022-06-23 | 3.030 | 3.100 | 3.000 | 3.010 | 3.010 | 19,100 |
| 2022-06-22 | 3.160 | 3.380 | 3.000 | 3.030 | 3.030 | 96,200 |
| 2022-06-21 | 3.430 | 3.430 | 3.100 | 3.160 | 3.160 | 23,500 |
| 2022-06-20 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 1,600 |
| 2022-06-17 | 3.330 | 3.490 | 3.330 | 3.430 | 3.430 | 7,000 |
| 2022-06-16 | 3.290 | 3.490 | 3.200 | 3.330 | 3.330 | 900 |
| 2022-06-15 | 3.110 | 3.300 | 3.110 | 3.290 | 3.290 | 1,200 |
| 2022-06-14 | 3.420 | 3.420 | 3.100 | 3.110 | 3.110 | 39,100 |
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.