WPP SCANGROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-13 | 3.390 | 3.600 | 3.300 | 3.420 | 3.420 | 4,200 |
| 2022-06-10 | 3.420 | 3.490 | 3.390 | 3.390 | 3.390 | 15,300 |
| 2022-06-09 | 3.590 | 3.590 | 3.390 | 3.420 | 3.420 | 18,000 |
| 2022-06-08 | 3.760 | 3.760 | 3.450 | 3.590 | 3.590 | 12,300 |
| 2022-06-07 | 3.790 | 3.830 | 3.500 | 3.760 | 3.760 | 20,300 |
| 2022-06-06 | 3.520 | 3.870 | 3.470 | 3.790 | 3.790 | 9,600 |
| 2022-06-03 | 3.240 | 3.550 | 3.150 | 3.520 | 3.520 | 36,200 |
| 2022-06-02 | 3.020 | 3.300 | 3.020 | 3.240 | 3.240 | 4,000 |
| 2022-05-31 | 3.000 | 3.100 | 2.980 | 3.020 | 3.020 | 62,700 |
| 2022-05-30 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 38,100 |
| 2022-05-27 | 2.970 | 3.000 | 2.950 | 2.980 | 2.980 | 112,200 |
| 2022-05-26 | 2.970 | 3.000 | 2.940 | 2.970 | 2.970 | 25,800 |
| 2022-05-25 | 2.860 | 3.000 | 2.860 | 2.970 | 2.970 | 57,900 |
| 2022-05-24 | 2.960 | 3.000 | 2.850 | 2.860 | 2.860 | 34,100 |
| 2022-05-23 | 3.130 | 3.420 | 2.820 | 2.960 | 2.960 | 21,800 |
| 2022-05-20 | 3.420 | 3.440 | 3.080 | 3.130 | 3.130 | 64,700 |
| 2022-05-19 | 3.440 | 3.660 | 3.200 | 3.420 | 3.420 | 36,700 |
| 2022-05-18 | 3.660 | 3.660 | 3.400 | 3.440 | 3.440 | 51,600 |
| 2022-05-17 | 3.640 | 3.700 | 3.500 | 3.660 | 3.660 | 70,600 |
| 2022-05-16 | 3.590 | 3.700 | 3.500 | 3.640 | 3.640 | 18,600 |
| 2022-05-13 | 3.410 | 3.600 | 3.410 | 3.590 | 3.590 | 25,300 |
| 2022-05-12 | 3.590 | 3.600 | 3.250 | 3.410 | 3.410 | 68,000 |
| 2022-05-11 | 3.520 | 3.600 | 3.520 | 3.590 | 3.590 | 9,800 |
| 2022-05-10 | 3.600 | 3.600 | 3.300 | 3.520 | 3.520 | 91,200 |
| 2022-05-09 | 3.640 | 3.780 | 3.400 | 3.600 | 3.600 | 17,700 |
| 2022-05-06 | 3.750 | 4.000 | 3.500 | 3.640 | 3.640 | 191,300 |
| 2022-05-05 | 3.940 | 4.000 | 3.700 | 3.750 | 3.750 | 69,000 |
| 2022-05-04 | 4.190 | 4.210 | 3.780 | 3.940 | 3.940 | 185,800 |
| 2022-04-28 | 4.220 | 4.220 | 4.190 | 4.190 | 4.190 | 33,600 |
| 2022-04-27 | 4.230 | 4.230 | 4.190 | 4.220 | 4.220 | 38,500 |
| 2022-04-26 | 4.120 | 4.300 | 4.100 | 4.230 | 4.230 | 23,600 |
| 2022-04-25 | 4.040 | 4.190 | 4.040 | 4.120 | 4.120 | 22,300 |
| 2022-04-22 | 4.020 | 4.100 | 4.010 | 4.040 | 4.040 | 5,200 |
| 2022-04-21 | 4.010 | 4.320 | 4.000 | 4.020 | 4.020 | 18,100 |
| 2022-04-20 | 4.090 | 4.090 | 4.000 | 4.010 | 4.010 | 16,400 |
| 2022-04-19 | 4.320 | 4.320 | 4.050 | 4.090 | 4.090 | 2,600 |
| 2022-04-14 | 4.040 | 4.350 | 4.040 | 4.320 | 4.320 | 14,800 |
| 2022-04-13 | 4.060 | 4.350 | 4.010 | 4.040 | 4.040 | 14,100 |
| 2022-04-12 | 4.040 | 4.400 | 4.000 | 4.060 | 4.060 | 2,200 |
| 2022-04-11 | 4.020 | 4.060 | 4.000 | 4.040 | 4.040 | 192,200 |
| 2022-04-08 | 4.010 | 4.020 | 4.000 | 4.020 | 4.020 | 88,900 |
| 2022-04-07 | 4.010 | 4.400 | 3.980 | 4.010 | 4.010 | 70,900 |
| 2022-04-06 | 4.000 | 4.020 | 3.980 | 4.010 | 4.010 | 70,800 |
| 2022-04-05 | 3.990 | 4.000 | 3.980 | 4.000 | 4.000 | 20,300 |
| 2022-04-04 | 4.020 | 4.020 | 3.980 | 3.990 | 3.990 | 9,100 |
| 2022-04-01 | 4.000 | 4.100 | 4.000 | 4.020 | 4.020 | 24,200 |
| 2022-03-31 | 3.960 | 4.000 | 3.950 | 4.000 | 4.000 | 48,700 |
| 2022-03-30 | 4.000 | 4.000 | 3.900 | 3.960 | 3.960 | 13,000 |
| 2022-03-29 | 3.900 | 4.050 | 3.900 | 4.000 | 4.000 | 14,500 |
| 2022-03-28 | 3.960 | 4.090 | 3.750 | 3.900 | 3.900 | 11,000 |
| 2022-03-25 | 4.010 | 4.050 | 3.900 | 3.960 | 3.960 | 44,500 |
| 2022-03-24 | 4.040 | 4.050 | 3.900 | 4.010 | 4.010 | 69,000 |
| 2022-03-23 | 4.010 | 4.110 | 4.000 | 4.040 | 4.040 | 6,000 |
| 2022-03-22 | 4.110 | 4.110 | 4.000 | 4.010 | 4.010 | 34,800 |
| 2022-03-21 | 4.090 | 4.200 | 4.090 | 4.110 | 4.110 | 22,800 |
| 2022-03-18 | 4.100 | 4.100 | 4.010 | 4.090 | 4.090 | 14,400 |
| 2022-03-17 | 4.140 | 4.250 | 4.000 | 4.100 | 4.100 | 52,900 |
| 2022-03-16 | 4.100 | 4.150 | 4.100 | 4.140 | 4.140 | 19,700 |
| 2022-03-15 | 4.010 | 4.150 | 4.000 | 4.100 | 4.100 | 28,700 |
| 2022-03-14 | 4.010 | 4.150 | 4.000 | 4.010 | 4.010 | 63,000 |
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.