WPP SCANGROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	2.230	2.350	2.200	2.230	2.230	89,048
2026-04-24	2.320	2.340	2.200	2.230	2.230	30,722
2026-04-23	2.290	2.350	2.280	2.320	2.320	16,496
2026-04-22	2.330	2.350	2.260	2.290	2.290	24,874
2026-04-21	2.330	2.350	2.280	2.330	2.330	6,449
2026-04-20	2.290	2.350	2.260	2.330	2.330	124,711
2026-04-17	2.350	2.350	2.260	2.290	2.290	23,460
2026-04-16	2.310	2.400	2.270	2.350	2.350	7,474
2026-04-15	2.320	2.330	2.280	2.310	2.310	6,067
2026-04-14	2.310	2.330	2.310	2.320	2.320	22,849
2026-04-13	2.300	2.330	2.250	2.310	2.310	38,857
2026-04-10	2.290	2.330	2.290	2.300	2.300	6,515
2026-04-09	2.320	2.340	2.200	2.290	2.290	21,469
2026-04-08	2.390	2.390	2.280	2.320	2.320	52,546
2026-04-07	2.360	2.510	2.350	2.390	2.390	14,216
2026-04-02	2.330	2.480	2.200	2.360	2.360	9,710
2026-04-01	2.290	2.500	2.290	2.330	2.330	15,284
2026-03-31	2.170	2.380	2.150	2.290	2.290	35,971
2026-03-30	2.280	2.380	2.100	2.170	2.170	75,993
2026-03-27	2.380	2.380	2.160	2.280	2.280	25,688
2026-03-26	2.320	2.400	2.270	2.380	2.380	17,548
2026-03-25	2.290	2.390	2.250	2.320	2.320	29,236
2026-03-24	2.310	2.400	2.250	2.290	2.290	26,353
2026-03-23	2.430	2.430	2.250	2.310	2.310	111,625
2026-03-19	2.440	2.500	2.380	2.430	2.430	11,860
2026-03-18	2.400	2.470	2.380	2.440	2.440	21,557
2026-03-17	2.390	2.400	2.380	2.400	2.400	79,302
2026-03-16	2.370	2.400	2.370	2.390	2.390	88,921
2026-03-13	2.400	2.400	2.300	2.370	2.370	53,966
2026-03-12	2.410	2.470	2.380	2.400	2.400	41,719
2026-03-11	2.450	2.470	2.380	2.410	2.410	276,760
2026-03-10	2.430	2.490	2.210	2.450	2.450	10,368
2026-03-09	2.400	2.500	2.370	2.430	2.430	37,924
2026-03-06	2.360	2.410	2.190	2.400	2.400	24,613
2026-03-05	2.320	2.470	2.200	2.360	2.360	150,267
2026-03-04	2.380	2.450	2.300	2.320	2.320	303,587
2026-03-03	2.430	2.430	2.350	2.380	2.380	258,019
2026-03-02	2.480	2.480	2.400	2.430	2.430	33,982
2026-02-27	2.470	2.500	2.400	2.480	2.480	74,243
2026-02-26	2.460	2.590	2.420	2.470	2.470	47,004
2026-02-25	2.420	2.500	2.410	2.460	2.460	69,000
2026-02-24	2.430	2.450	2.360	2.420	2.420	91,287
2026-02-23	2.450	2.490	2.350	2.430	2.430	39,695
2026-02-20	2.480	2.600	2.400	2.450	2.450	208,347
2026-02-19	2.520	2.680	2.420	2.480	2.480	223,583
2026-02-18	2.520	2.770	2.450	2.520	2.520	97,559
2026-02-17	2.430	2.670	2.400	2.520	2.520	298,399
2026-02-16	2.510	2.700	2.370	2.430	2.430	279,421
2026-02-13	2.450	2.650	2.400	2.510	2.510	249,632
2026-02-12	2.340	2.500	2.270	2.450	2.450	41,535
2026-02-11	2.340	2.470	2.270	2.340	2.340	80,408
2026-02-10	2.380	2.450	2.300	2.340	2.340	35,622
2026-02-09	2.400	2.400	2.330	2.380	2.380	85,747
2026-02-06	2.420	2.500	2.380	2.400	2.400	9,650
2026-02-05	2.410	2.500	2.390	2.420	2.420	14,225
2026-02-04	2.460	2.460	2.390	2.410	2.410	30,677
2026-02-03	2.420	2.500	2.420	2.460	2.460	10,517
2026-02-02	2.330	2.460	2.330	2.420	2.420	114,533
2026-01-30	2.300	2.450	2.270	2.330	2.330	49,418
2026-01-29	2.400	2.500	2.220	2.300	2.300	145,062

← NewerPage 3 of 5 · 248 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.