WPP SCANGROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	2.430	2.450	2.340	2.400	2.400	18,617
2026-01-27	2.240	2.460	2.240	2.430	2.430	24,827
2026-01-26	2.260	2.380	2.200	2.240	2.240	527,007
2026-01-23	2.340	2.450	2.220	2.260	2.260	94,113
2026-01-22	2.420	2.540	2.250	2.340	2.340	206,348
2026-01-21	2.320	2.450	2.320	2.420	2.420	19,008
2026-01-20	2.260	2.340	2.250	2.320	2.320	8,223
2026-01-19	2.290	2.310	2.230	2.260	2.260	17,892
2026-01-16	2.290	2.290	2.280	2.290	2.290	9,225
2026-01-15	2.290	2.340	2.240	2.290	2.290	111,682
2026-01-14	2.340	2.360	2.280	2.290	2.290	44,769
2026-01-13	2.360	2.360	2.300	2.340	2.340	41,213
2026-01-12	2.320	2.550	2.300	2.360	2.360	52,171
2026-01-09	2.320	2.510	2.100	2.320	2.320	58,277
2026-01-08	2.530	2.530	2.280	2.320	2.320	93,529
2026-01-07	2.490	2.650	2.450	2.530	2.530	39,034
2026-01-06	2.500	2.600	2.400	2.490	2.490	45,096
2026-01-05	2.500	2.600	2.490	2.500	2.500	3,275
2026-01-02	2.550	2.550	2.480	2.500	2.500	56,877
2025-12-31	2.480	2.650	2.450	2.550	2.550	5,081
2025-12-30	2.640	2.720	2.450	2.480	2.480	168,364
2025-12-29	2.600	2.780	2.550	2.640	2.640	7,860
2025-12-24	2.650	2.910	2.550	2.600	2.600	10,095
2025-12-23	2.420	2.660	2.400	2.650	2.650	14,962
2025-12-22	2.230	2.450	2.230	2.420	2.420	5,295
2025-12-19	2.610	2.650	2.000	2.230	2.230	199,814
2025-12-18	2.640	2.650	2.500	2.610	2.610	16,088
2025-12-17	2.590	2.650	2.590	2.640	2.640	40,273
2025-12-16	2.620	2.640	2.490	2.590	2.590	15,923
2025-12-15	2.660	2.670	2.600	2.620	2.620	7,908
2025-12-11	2.650	2.680	2.620	2.660	2.660	9,795
2025-12-10	2.680	2.700	2.600	2.650	2.650	18,688
2025-12-09	2.590	2.700	2.550	2.680	2.680	12,200
2025-12-08	2.760	2.760	2.510	2.590	2.590	7,150
2025-12-05	2.720	2.800	2.500	2.760	2.760	19,809
2025-12-04	2.520	2.770	2.400	2.720	2.720	8,782
2025-12-03	2.400	2.640	2.400	2.520	2.520	11,010
2025-12-02	2.460	2.500	2.360	2.400	2.400	98,217
2025-12-01	2.600	2.650	2.340	2.460	2.460	99,504
2025-11-28	2.660	2.800	2.550	2.600	2.600	24,313
2025-11-27	2.760	2.800	2.620	2.660	2.660	8,700
2025-11-26	2.780	2.800	2.760	2.760	2.760	73,977
2025-11-25	2.780	2.800	2.560	2.780	2.780	11,843
2025-11-24	2.790	2.800	2.560	2.780	2.780	16,367
2025-11-21	2.550	2.800	2.550	2.790	2.790	23,128
2025-11-20	2.710	2.850	2.500	2.550	2.550	168,878
2025-11-19	2.820	2.850	2.680	2.710	2.710	81,726
2025-11-18	2.820	2.840	2.760	2.820	2.820	21,031
2025-11-17	2.740	2.850	2.740	2.820	2.820	9,336
2025-11-14	2.820	2.850	2.680	2.740	2.740	42,851
2025-11-13	2.830	2.850	2.750	2.820	2.820	17,182
2025-11-12	2.820	2.850	2.710	2.830	2.830	33,008
2025-11-11	2.710	2.850	2.700	2.820	2.820	10,874
2025-11-10	2.760	2.900	2.600	2.710	2.710	100,717
2025-11-07	2.770	2.900	2.560	2.760	2.760	77,660
2025-11-06	2.830	2.890	2.670	2.770	2.770	33,638
2025-11-05	2.790	2.890	2.790	2.830	2.830	16,998
2025-11-04	2.780	2.890	2.700	2.790	2.790	26,775
2025-11-03	2.800	2.890	2.670	2.780	2.780	12,257
2025-10-31	2.800	2.900	2.790	2.800	2.800	108,216

← NewerPage 4 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.