WPP SCANGROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 4.000 | 4.000 | 3.950 | 3.960 | 3.960 | 2,200 |
| 2021-12-15 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 86,200 |
| 2021-12-14 | 4.040 | 4.040 | 3.950 | 3.980 | 3.980 | 5,500 |
| 2021-12-10 | 4.110 | 4.110 | 3.940 | 4.040 | 4.040 | 101,200 |
| 2021-12-09 | 4.110 | 4.200 | 4.100 | 4.140 | 4.140 | 12,900 |
| 2021-12-08 | 4.220 | 4.300 | 4.090 | 4.110 | 4.110 | 14,000 |
| 2021-12-07 | 4.090 | 4.300 | 4.090 | 4.220 | 4.220 | 12,600 |
| 2021-12-06 | 4.070 | 4.100 | 4.070 | 4.090 | 4.090 | 13,600 |
| 2021-12-03 | 4.070 | 4.200 | 4.020 | 4.070 | 4.070 | 13,000 |
| 2021-12-02 | 4.020 | 4.200 | 4.020 | 4.070 | 4.070 | 15,800 |
| 2021-12-01 | 4.010 | 4.220 | 4.000 | 4.020 | 4.020 | 90,000 |
| 2021-11-30 | 4.160 | 4.220 | 4.000 | 4.010 | 4.010 | 144,700 |
| 2021-11-29 | 4.240 | 4.250 | 4.120 | 4.160 | 4.160 | 8,000 |
| 2021-11-26 | 4.240 | 4.250 | 4.220 | 4.240 | 4.240 | 4,400 |
| 2021-11-25 | 4.220 | 4.290 | 4.200 | 4.240 | 4.240 | 67,200 |
| 2021-11-24 | 4.250 | 4.250 | 4.100 | 4.220 | 4.220 | 8,700 |
| 2021-11-23 | 4.110 | 4.290 | 4.110 | 4.250 | 4.250 | 287,000 |
| 2021-11-22 | 4.260 | 4.300 | 4.000 | 4.110 | 4.110 | 16,700 |
| 2021-11-19 | 4.310 | 4.310 | 4.150 | 4.260 | 4.260 | 22,900 |
| 2021-11-18 | 4.380 | 4.380 | 4.310 | 4.310 | 4.310 | 36,200 |
| 2021-11-17 | 4.410 | 4.560 | 4.310 | 4.380 | 4.380 | 15,500 |
| 2021-11-16 | 4.500 | 4.500 | 4.310 | 4.410 | 4.410 | 131,600 |
| 2021-11-15 | 4.540 | 4.540 | 4.400 | 4.500 | 4.500 | 9,100 |
| 2021-11-12 | 4.570 | 4.570 | 4.500 | 4.540 | 4.540 | 29,300 |
| 2021-11-11 | 4.600 | 4.940 | 4.550 | 4.570 | 4.570 | 22,800 |
| 2021-11-10 | 4.540 | 4.800 | 4.540 | 4.600 | 4.600 | 34,200 |
| 2021-11-09 | 5.000 | 5.000 | 4.500 | 4.540 | 4.540 | 59,400 |
| 2021-11-08 | 4.850 | 5.000 | 4.800 | 5.000 | 5.000 | 216,100 |
| 2021-11-05 | 4.900 | 5.000 | 4.800 | 4.850 | 4.850 | 24,200 |
| 2021-11-04 | 4.890 | 4.900 | 4.890 | 4.900 | 4.900 | 2,000 |
| 2021-11-03 | 4.850 | 5.000 | 4.800 | 4.890 | 4.890 | 36,600 |
| 2021-11-02 | 4.730 | 5.000 | 4.600 | 4.850 | 4.850 | 287,900 |
| 2021-11-01 | 4.790 | 4.950 | 4.730 | 4.730 | 4.730 | 61,100 |
| 2021-10-29 | 4.800 | 4.800 | 4.750 | 4.790 | 4.790 | 39,100 |
| 2021-10-28 | 4.850 | 5.000 | 4.730 | 4.800 | 4.800 | 9,500 |
| 2021-10-27 | 4.800 | 5.000 | 4.740 | 4.850 | 4.850 | 8,500 |
| 2021-10-26 | 4.880 | 5.000 | 4.730 | 4.800 | 4.800 | 4,400 |
| 2021-10-25 | 4.590 | 5.000 | 4.590 | 4.880 | 4.880 | 117,100 |
| 2021-10-22 | 4.580 | 4.720 | 4.510 | 4.590 | 4.590 | 2,300 |
| 2021-10-21 | 4.750 | 4.800 | 4.500 | 4.580 | 4.580 | 28,800 |
| 2021-10-19 | 4.900 | 4.900 | 4.500 | 4.750 | 4.750 | 38,200 |
← NewerPage 21 of 21 · 1,241 trading days
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.