WPP SCANGROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	4.070	4.250	4.000	4.010	4.010	42,700
2022-03-10	4.190	4.190	4.000	4.070	4.070	12,300
2022-03-09	4.170	4.250	4.100	4.190	4.190	26,500
2022-03-08	4.170	4.220	4.150	4.170	4.170	17,100
2022-03-07	4.170	4.200	4.150	4.170	4.170	15,200
2022-03-04	4.300	4.300	4.150	4.170	4.170	800
2022-03-03	4.310	4.350	4.150	4.300	4.300	11,000
2022-03-02	4.290	4.340	4.290	4.310	4.310	2,000
2022-03-01	4.240	4.370	4.240	4.290	4.290	5,400
2022-02-28	4.280	4.300	4.090	4.240	4.240	1,700
2022-02-25	4.340	4.400	4.250	4.280	4.280	55,900
2022-02-24	4.380	4.400	4.250	4.340	4.340	69,800
2022-02-23	4.400	4.400	4.370	4.380	4.380	5,500
2022-02-22	4.410	4.420	4.400	4.400	4.400	81,700
2022-02-21	4.370	4.470	4.370	4.410	4.410	13,900
2022-02-18	4.280	4.490	4.280	4.370	4.370	17,200
2022-02-17	4.230	4.500	4.220	4.280	4.280	27,100
2022-02-16	4.250	4.250	4.220	4.230	4.230	11,700
2022-02-15	4.250	4.300	4.220	4.250	4.250	4,300
2022-02-14	4.240	4.280	4.240	4.250	4.250	45,900
2022-02-11	4.230	4.280	4.230	4.240	4.240	88,300
2022-02-10	4.050	4.250	4.050	4.230	4.230	44,900
2022-02-09	4.120	4.150	4.000	4.050	4.050	102,000
2022-02-08	4.190	4.200	4.100	4.120	4.120	44,800
2022-02-07	4.190	4.240	4.100	4.190	4.190	32,000
2022-02-04	4.160	4.250	4.000	4.190	4.190	1,600,400
2022-02-03	4.170	4.200	4.000	4.160	4.160	5,600
2022-02-02	4.220	4.250	4.100	4.170	4.170	143,300
2022-02-01	4.210	4.280	4.200	4.220	4.220	12,200
2022-01-31	4.250	4.250	4.200	4.210	4.210	16,900
2022-01-28	4.210	4.290	4.200	4.250	4.250	31,900
2022-01-27	4.190	4.250	4.190	4.210	4.210	23,000
2022-01-26	4.190	4.200	4.160	4.190	4.190	23,000
2022-01-25	4.190	4.300	4.190	4.190	4.190	48,600
2022-01-24	4.170	4.190	4.170	4.190	4.190	25,500
2022-01-21	4.130	4.170	4.120	4.170	4.170	20,700
2022-01-20	4.170	4.190	4.100	4.130	4.130	55,100
2022-01-19	4.150	4.190	4.150	4.170	4.170	2,600
2022-01-18	4.160	4.190	4.100	4.150	4.150	27,900
2022-01-17	4.130	4.190	4.130	4.160	4.160	9,800
2022-01-14	4.100	4.200	4.100	4.130	4.130	8,100
2022-01-13	4.120	4.200	4.100	4.100	4.100	57,400
2022-01-12	4.140	4.200	4.100	4.120	4.120	46,400
2022-01-11	4.170	4.200	4.110	4.140	4.140	99,200
2022-01-10	4.180	4.200	4.150	4.170	4.170	23,200
2022-01-07	4.120	4.190	4.120	4.180	4.180	13,900
2022-01-06	4.160	4.200	4.100	4.120	4.120	62,800
2022-01-05	4.100	4.200	4.100	4.160	4.160	16,400
2022-01-04	4.100	4.200	4.000	4.100	4.100	448,500
2022-01-03	4.140	4.190	4.100	4.100	4.100	609,200
2021-12-31	4.110	4.190	4.100	4.140	4.140	22,800
2021-12-30	4.000	4.200	4.000	4.110	4.110	12,300
2021-12-29	4.110	4.200	4.000	4.000	4.000	20,500
2021-12-28	4.050	4.250	4.010	4.110	4.110	71,000
2021-12-24	4.000	4.300	4.000	4.050	4.050	899,500
2021-12-23	4.000	4.000	4.000	4.000	4.000	5,700
2021-12-22	4.000	4.200	4.000	4.000	4.000	145,000
2021-12-21	4.000	4.180	3.900	4.000	4.000	2,600
2021-12-20	3.910	4.000	3.910	4.000	4.000	1,500
2021-12-17	3.960	4.000	3.820	3.910	3.910	36,800

← NewerPage 20 of 21 · 1,241 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.