WPP SCANGROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	2.850	2.850	2.790	2.800	2.800	2,995
2025-10-29	2.880	2.900	2.800	2.850	2.850	34,697
2025-10-28	2.860	2.890	2.860	2.880	2.880	31,919
2025-10-27	2.860	2.870	2.800	2.860	2.860	270,561
2025-10-24	2.890	2.900	2.800	2.860	2.860	153,595
2025-10-23	2.900	2.900	2.870	2.890	2.890	12,592
2025-10-22	2.750	2.900	2.750	2.900	2.900	210,036
2025-10-21	2.670	2.860	2.600	2.750	2.750	27,946
2025-10-16	2.860	2.900	2.580	2.670	2.670	92,135
2025-10-15	2.810	2.990	2.780	2.860	2.860	48,234
2025-10-14	2.910	2.950	2.780	2.810	2.810	60,228
2025-10-13	2.980	3.000	2.780	2.910	2.910	22,818
2025-10-09	2.960	3.060	2.950	2.980	2.980	14,570
2025-10-08	2.960	3.000	2.950	2.960	2.960	22,548
2025-10-07	2.950	3.000	2.800	2.960	2.960	66,782
2025-10-06	2.950	3.000	2.750	2.950	2.950	56,208
2025-10-03	2.910	2.980	2.800	2.950	2.950	22,110
2025-10-02	2.870	2.980	2.800	2.910	2.910	14,786
2025-10-01	2.910	3.000	2.800	2.870	2.870	69,696
2025-09-30	2.980	2.980	2.820	2.910	2.910	20,641
2025-09-29	2.820	2.980	2.820	2.980	2.980	29,472
2025-09-26	2.960	2.960	2.800	2.820	2.820	36,001
2025-09-25	2.950	3.000	2.900	2.960	2.960	23,671
2025-09-24	2.880	3.000	2.880	2.950	2.950	18,744
2025-09-23	2.890	2.970	2.830	2.880	2.880	18,612
2025-09-22	2.830	2.970	2.830	2.890	2.890	20,173
2025-09-19	2.890	3.000	2.800	2.830	2.830	13,525
2025-09-18	2.750	2.960	2.750	2.890	2.890	8,162
2025-09-17	2.720	2.900	2.700	2.750	2.750	33,378
2025-09-16	2.830	2.990	2.700	2.720	2.720	42,138
2025-09-15	2.880	3.000	2.800	2.830	2.830	35,889
2025-09-12	2.910	3.000	2.800	2.880	2.880	20,278
2025-09-11	3.040	3.040	2.750	2.910	2.910	138,750
2025-09-10	3.000	3.100	2.870	3.040	3.040	1,238,067
2025-09-09	2.890	3.140	2.890	3.000	3.000	167,481
2025-09-08	2.860	2.900	2.800	2.890	2.890	60,577
2025-09-05	2.860	2.950	2.800	2.860	2.860	87,793
2025-09-04	2.790	2.900	2.790	2.860	2.860	65,485
2025-09-03	2.700	2.970	2.600	2.790	2.790	62,459
2025-09-02	2.750	2.900	2.620	2.700	2.700	65,488
2025-09-01	2.840	3.000	2.600	2.750	2.750	25,382
2025-08-29	2.860	2.920	2.800	2.840	2.840	25,836
2025-08-28	2.840	2.920	2.840	2.860	2.860	26,228
2025-08-27	2.920	2.950	2.800	2.840	2.840	32,823
2025-08-26	2.930	2.950	2.900	2.920	2.920	30,416
2025-08-25	2.850	2.950	2.820	2.930	2.930	126,891
2025-08-22	2.850	2.850	2.800	2.850	2.850	177,287
2025-08-21	2.850	2.950	2.800	2.850	2.850	216,571
2025-08-20	2.800	2.900	2.720	2.850	2.850	6,130,365
2025-08-19	2.810	2.910	2.720	2.800	2.800	17,120
2025-08-18	2.870	2.980	2.800	2.810	2.810	106,024
2025-08-15	2.850	2.960	2.720	2.870	2.870	37,213
2025-08-14	2.780	3.000	2.700	2.850	2.850	2,005,182
2025-08-13	2.740	3.010	2.600	2.780	2.780	49,370
2025-08-12	2.670	2.750	2.600	2.740	2.740	114,972
2025-08-11	2.730	2.740	2.610	2.670	2.670	21,808
2025-08-08	2.610	2.740	2.600	2.730	2.730	4,241
2025-08-07	2.690	2.690	2.600	2.610	2.610	4,000
2025-08-06	2.610	2.740	2.600	2.690	2.690	20,400
2025-08-05	2.690	2.690	2.600	2.610	2.610	71,800

← NewerPage 5 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.