WPP SCANGROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	2.590	2.800	2.590	2.690	2.690	220,600
2025-08-01	2.570	2.700	2.520	2.590	2.590	4,600
2025-07-31	2.550	2.680	2.520	2.570	2.570	6,500
2025-07-30	2.510	2.620	2.510	2.550	2.550	109,400
2025-07-29	2.550	2.550	2.400	2.510	2.510	106,200
2025-07-28	2.600	2.640	2.550	2.550	2.550	34,300
2025-07-25	2.680	2.680	2.570	2.600	2.600	8,000
2025-07-24	2.610	2.720	2.610	2.680	2.680	2,600
2025-07-23	2.630	2.700	2.550	2.610	2.610	15,400
2025-07-22	2.520	2.740	2.520	2.630	2.630	10,900
2025-07-21	2.580	2.580	2.330	2.520	2.520	42,600
2025-07-18	2.570	2.580	2.530	2.580	2.580	49,200
2025-07-17	2.700	2.740	2.530	2.570	2.570	25,900
2025-07-16	2.670	2.720	2.670	2.700	2.700	39,900
2025-07-15	2.610	2.700	2.610	2.670	2.670	10,900
2025-07-14	2.530	2.700	2.500	2.610	2.610	27,300
2025-07-11	2.650	2.650	2.500	2.530	2.530	59,200
2025-07-10	2.650	2.700	2.650	2.650	2.650	11,900
2025-07-09	2.750	2.760	2.520	2.650	2.650	44,400
2025-07-08	2.750	2.750	2.600	2.750	2.750	14,400
2025-07-07	2.750	2.750	2.710	2.750	2.750	15,100
2025-07-04	2.740	2.760	2.650	2.750	2.750	36,600
2025-07-03	2.710	2.750	2.670	2.740	2.740	72,000
2025-07-02	2.650	2.790	2.650	2.710	2.710	33,400
2025-07-01	2.750	2.790	2.640	2.650	2.650	12,600
2025-06-30	2.590	2.800	2.590	2.750	2.750	22,900
2025-06-27	2.540	2.700	2.510	2.590	2.590	17,100
2025-06-26	2.580	2.670	2.500	2.540	2.540	8,000
2025-06-25	2.460	2.680	2.450	2.580	2.580	4,900
2025-06-24	2.590	2.650	2.420	2.460	2.460	17,200
2025-06-23	2.470	2.650	2.470	2.590	2.590	13,900
2025-06-20	2.500	2.690	2.410	2.470	2.470	1,200
2025-06-19	2.590	2.710	2.340	2.500	2.500	62,900
2025-06-18	2.510	2.700	2.450	2.590	2.590	26,500
2025-06-17	2.500	2.700	2.420	2.510	2.510	18,800
2025-06-16	2.500	2.520	2.500	2.500	2.500	112,500
2025-06-13	2.520	2.600	2.300	2.500	2.500	137,200
2025-06-12	2.680	2.800	2.500	2.520	2.520	76,600
2025-06-11	2.570	2.800	2.570	2.680	2.680	50,600
2025-06-10	2.690	2.900	2.500	2.570	2.570	96,500
2025-06-09	2.780	2.790	2.680	2.690	2.690	35,700
2025-06-05	2.650	2.900	2.650	2.780	2.780	1,400
2025-06-04	2.660	2.660	2.650	2.650	2.650	100
2025-06-03	2.680	2.680	2.650	2.660	2.660	700
2025-05-30	2.660	2.900	2.650	2.680	2.680	3,100
2025-05-29	2.670	2.900	2.630	2.660	2.660	2,200
2025-05-28	2.630	2.800	2.630	2.670	2.670	2,400
2025-05-27	2.620	2.630	2.600	2.630	2.630	4,700
2025-05-26	2.610	2.850	2.600	2.620	2.620	3,100
2025-05-23	2.710	2.710	2.600	2.610	2.610	2,500
2025-05-22	2.760	3.000	2.600	2.710	2.710	8,800
2025-05-21	2.560	2.800	2.560	2.760	2.760	3,300
2025-05-20	2.560	2.560	2.560	2.560	2.560	200
2025-05-19	2.540	2.560	2.540	2.560	2.560	3,100
2025-05-16	2.510	2.760	2.510	2.540	2.540	7,700
2025-05-15	2.630	2.800	2.370	2.510	2.510	18,100
2025-05-14	2.670	2.700	2.600	2.630	2.630	4,600
2025-05-13	2.660	2.920	2.620	2.670	2.670	33,500
2025-05-12	2.730	2.730	2.630	2.660	2.660	600
2025-05-09	2.720	2.850	2.600	2.730	2.730	600

← NewerPage 6 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.