WPP SCANGROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 2.690 | 2.950 | 2.620 | 2.720 | 2.720 | 1,600 |
| 2025-05-07 | 2.710 | 2.810 | 2.600 | 2.690 | 2.690 | 300 |
| 2025-05-06 | 2.840 | 2.840 | 2.650 | 2.710 | 2.710 | 39,500 |
| 2025-05-05 | 2.860 | 3.000 | 2.800 | 2.840 | 2.840 | 1,400 |
| 2025-05-02 | 2.920 | 3.000 | 2.800 | 2.860 | 2.860 | 17,000 |
| 2025-04-30 | 2.810 | 2.930 | 2.800 | 2.920 | 2.920 | 1,300 |
| 2025-04-29 | 2.930 | 3.000 | 2.800 | 2.810 | 2.810 | 7,900 |
| 2025-04-28 | 2.750 | 3.000 | 2.750 | 2.930 | 2.930 | 2,900 |
| 2025-04-25 | 2.940 | 2.940 | 2.750 | 2.750 | 2.750 | 7,600 |
| 2025-04-24 | 2.880 | 3.000 | 2.750 | 2.940 | 2.940 | 17,700 |
| 2025-04-23 | 2.950 | 3.000 | 2.750 | 2.880 | 2.880 | 1,200 |
| 2025-04-22 | 3.030 | 3.030 | 2.750 | 2.950 | 2.950 | 35,500 |
| 2025-04-17 | 3.080 | 3.300 | 2.900 | 3.030 | 3.030 | 19,500 |
| 2025-04-16 | 3.330 | 3.330 | 3.000 | 3.080 | 3.080 | 10,000 |
| 2025-04-15 | 3.030 | 3.330 | 3.030 | 3.330 | 3.330 | 21,300 |
| 2025-04-14 | 2.990 | 3.280 | 2.950 | 3.030 | 3.030 | 3,200 |
| 2025-04-11 | 3.200 | 3.200 | 2.900 | 2.990 | 2.990 | 21,400 |
| 2025-04-10 | 3.080 | 3.200 | 3.080 | 3.200 | 3.200 | 400 |
| 2025-04-09 | 3.000 | 3.200 | 3.000 | 3.080 | 3.080 | 8,000 |
| 2025-04-08 | 3.010 | 3.010 | 3.000 | 3.000 | 3.000 | 2,100 |
| 2025-04-07 | 2.950 | 3.240 | 2.950 | 3.010 | 3.010 | 12,400 |
| 2025-04-04 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 3,200 |
| 2025-04-03 | 2.980 | 3.260 | 2.950 | 2.950 | 2.950 | 51,400 |
| 2025-04-02 | 3.020 | 3.260 | 2.950 | 2.980 | 2.980 | 13,300 |
| 2025-04-01 | 3.260 | 3.260 | 2.970 | 3.020 | 3.020 | 11,700 |
| 2025-03-28 | 3.140 | 3.300 | 3.140 | 3.260 | 3.260 | 1,100 |
| 2025-03-27 | 3.180 | 3.400 | 2.980 | 3.140 | 3.140 | 5,100 |
| 2025-03-26 | 2.980 | 3.250 | 2.980 | 3.180 | 3.180 | 8,300 |
| 2025-03-25 | 2.960 | 3.250 | 2.960 | 2.980 | 2.980 | 9,800 |
| 2025-03-24 | 3.020 | 3.020 | 2.950 | 2.960 | 2.960 | 2,500 |
| 2025-03-21 | 3.070 | 3.070 | 3.000 | 3.020 | 3.020 | 1,600 |
| 2025-03-20 | 3.010 | 3.100 | 3.010 | 3.070 | 3.070 | 2,000 |
| 2025-03-19 | 3.040 | 3.040 | 3.000 | 3.010 | 3.010 | 2,500 |
| 2025-03-18 | 3.020 | 3.320 | 3.000 | 3.040 | 3.040 | 11,400 |
| 2025-03-17 | 3.040 | 3.040 | 3.000 | 3.020 | 3.020 | 3,900 |
| 2025-03-14 | 3.200 | 3.200 | 3.000 | 3.040 | 3.040 | 3,900 |
| 2025-03-13 | 3.220 | 3.480 | 3.000 | 3.200 | 3.200 | 29,000 |
| 2025-03-12 | 3.230 | 3.230 | 3.200 | 3.220 | 3.220 | 1,100 |
| 2025-03-11 | 3.250 | 3.400 | 3.200 | 3.230 | 3.230 | 37,700 |
| 2025-03-10 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 100 |
| 2025-03-07 | 3.310 | 3.400 | 3.200 | 3.250 | 3.250 | 10,000 |
| 2025-03-06 | 3.300 | 3.500 | 3.200 | 3.310 | 3.310 | 9,500 |
| 2025-03-05 | 3.200 | 3.400 | 3.200 | 3.300 | 3.300 | 2,500 |
| 2025-03-04 | 3.540 | 3.540 | 3.190 | 3.200 | 3.200 | 2,300 |
| 2025-03-03 | 3.270 | 3.590 | 3.250 | 3.540 | 3.540 | 13,400 |
| 2025-02-28 | 3.250 | 3.500 | 3.150 | 3.270 | 3.270 | 9,200 |
| 2025-02-27 | 3.310 | 3.500 | 3.150 | 3.250 | 3.250 | 17,100 |
| 2025-02-26 | 3.570 | 3.570 | 3.290 | 3.310 | 3.310 | 20,200 |
| 2025-02-25 | 3.330 | 3.660 | 3.330 | 3.570 | 3.570 | 120,300 |
| 2025-02-24 | 3.310 | 3.350 | 3.310 | 3.330 | 3.330 | 8,500 |
| 2025-02-21 | 3.300 | 3.350 | 3.300 | 3.310 | 3.310 | 10,800 |
| 2025-02-20 | 3.350 | 3.350 | 3.260 | 3.300 | 3.300 | 6,400 |
| 2025-02-19 | 3.440 | 3.440 | 3.250 | 3.350 | 3.350 | 9,900 |
| 2025-02-18 | 3.480 | 3.480 | 3.150 | 3.440 | 3.440 | 11,100 |
| 2025-02-17 | 3.500 | 3.500 | 3.450 | 3.480 | 3.480 | 2,400 |
| 2025-02-14 | 3.500 | 3.600 | 3.400 | 3.500 | 3.500 | 6,100 |
| 2025-02-13 | 3.510 | 3.670 | 3.500 | 3.500 | 3.500 | 10,700 |
| 2025-02-12 | 3.750 | 3.750 | 3.500 | 3.510 | 3.510 | 11,700 |
| 2025-02-11 | 3.860 | 3.860 | 3.740 | 3.750 | 3.750 | 30,000 |
| 2025-02-10 | 3.780 | 3.950 | 3.700 | 3.860 | 3.860 | 59,200 |
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.