WPP SCANGROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.960	2.150	1.960	2.140	2.140	25,018
2026-07-22	2.070	2.150	1.890	1.960	1.960	16,903
2026-07-21	2.100	2.150	2.000	2.070	2.070	192,015
2026-07-20	2.150	2.200	2.100	2.100	2.100	242,922
2026-07-17	2.120	2.150	2.110	2.150	2.150	275,781
2026-07-16	2.120	2.200	2.060	2.120	2.120	20,253
2026-07-15	2.100	2.180	2.080	2.120	2.120	88,243
2026-07-14	2.100	2.160	2.100	2.100	2.100	110,972
2026-07-13	2.110	2.160	2.070	2.100	2.100	27,888
2026-07-10	2.110	2.160	2.100	2.110	2.110	10,667
2026-07-09	2.160	2.190	2.100	2.110	2.110	10,281
2026-07-08	2.090	2.200	2.090	2.160	2.160	17,052
2026-07-07	2.090	2.230	2.060	2.090	2.090	18,437
2026-07-06	2.100	2.190	2.080	2.090	2.090	10,616
2026-07-03	2.110	2.200	2.080	2.100	2.100	123,065
2026-07-02	2.140	2.230	2.060	2.110	2.110	147,509
2026-07-01	2.090	2.230	2.060	2.140	2.140	10,039
2026-06-30	2.150	2.150	2.050	2.090	2.090	3,883
2026-06-29	2.060	2.190	2.060	2.150	2.150	10,023
2026-06-26	2.160	2.250	2.030	2.060	2.060	34,052
2026-06-25	2.170	2.200	2.150	2.160	2.160	5,153
2026-06-24	2.170	2.190	2.160	2.170	2.170	3,824
2026-06-23	2.170	2.230	2.170	2.170	2.170	26,377
2026-06-22	2.170	2.170	2.170	2.170	2.170	20,416
2026-06-19	2.180	2.190	2.100	2.170	2.170	26,307
2026-06-18	2.070	2.200	2.070	2.180	2.180	8,046
2026-06-17	2.150	2.170	2.020	2.070	2.070	3,479
2026-06-16	2.020	2.200	2.020	2.150	2.150	12,390
2026-06-15	2.100	2.300	1.980	2.020	2.020	157,686
2026-06-12	2.170	2.180	2.060	2.100	2.100	54,188
2026-06-11	2.040	2.180	2.000	2.170	2.170	90,877
2026-06-10	2.090	2.100	2.000	2.040	2.040	101,464
2026-06-09	2.130	2.200	2.060	2.090	2.090	37,235
2026-06-08	2.060	2.200	2.060	2.130	2.130	38,868
2026-06-05	2.120	2.140	2.000	2.060	2.060	139,901
2026-06-04	2.130	2.160	2.100	2.120	2.120	90,146
2026-06-03	2.180	2.250	2.120	2.130	2.130	38,292
2026-06-02	2.200	2.250	2.120	2.180	2.180	125,886
2026-05-29	2.140	2.250	2.100	2.200	2.200	124,133
2026-05-28	2.060	2.150	2.000	2.140	2.140	14,424
2026-05-26	2.150	2.300	2.000	2.060	2.060	195,538
2026-05-25	2.180	2.200	2.100	2.150	2.150	6,677
2026-05-22	2.240	2.300	2.050	2.180	2.180	182,903
2026-05-21	2.150	2.300	2.150	2.240	2.240	43,631
2026-05-20	2.110	2.200	2.010	2.150	2.150	27,496
2026-05-19	2.150	2.200	2.090	2.110	2.110	16,245
2026-05-18	2.200	2.300	2.100	2.150	2.150	87,189
2026-05-15	2.150	2.300	2.150	2.200	2.200	64,617
2026-05-14	2.150	2.340	2.100	2.150	2.150	55,084
2026-05-13	2.100	2.220	2.100	2.150	2.150	56,898
2026-05-12	2.190	2.200	2.010	2.100	2.100	37,331
2026-05-11	2.120	2.310	2.060	2.190	2.190	141,329
2026-05-08	2.100	2.310	2.030	2.120	2.120	250,362
2026-05-07	2.260	2.350	2.080	2.100	2.100	3,225,917
2026-05-06	2.240	2.300	2.200	2.260	2.260	30,488
2026-05-05	2.300	2.340	2.110	2.240	2.240	10,399
2026-05-04	2.240	2.350	2.240	2.300	2.300	10,523
2026-04-30	2.260	2.350	2.200	2.240	2.240	8,093
2026-04-29	2.240	2.340	2.200	2.260	2.260	8,579
2026-04-28	2.230	2.340	2.220	2.240	2.240	222,798

← NewerPage 2 of 3 · 126 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.