WPP SCANGROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	3.780	3.950	3.700	3.860	3.860	59,200
2025-02-07	3.870	3.900	3.700	3.780	3.780	10,900
2025-02-06	3.660	4.020	3.460	3.870	3.870	103,100
2025-02-05	3.520	3.870	3.460	3.660	3.660	5,200
2025-02-04	3.380	3.710	3.250	3.520	3.520	168,600
2025-02-03	3.320	3.600	3.100	3.380	3.380	144,400
2025-01-31	3.040	3.340	3.040	3.320	3.320	46,100
2025-01-30	2.850	3.120	2.850	3.040	3.040	127,700
2025-01-29	2.810	2.970	2.810	2.850	2.850	500
2025-01-28	2.970	2.990	2.800	2.810	2.810	104,900
2025-01-27	2.970	2.970	2.960	2.970	2.970	800
2025-01-24	2.860	3.000	2.700	2.970	2.970	12,400
2025-01-23	2.990	3.000	2.700	2.860	2.860	5,000
2025-01-22	3.000	3.300	2.800	2.990	2.990	56,800
2025-01-21	2.880	3.160	2.880	3.000	3.000	43,800
2025-01-20	2.810	2.900	2.700	2.880	2.880	132,500
2025-01-17	2.830	2.900	2.680	2.810	2.810	29,300
2025-01-16	2.820	2.840	2.820	2.830	2.830	29,900
2025-01-15	2.880	2.900	2.680	2.820	2.820	40,500
2025-01-14	2.770	3.010	2.700	2.880	2.880	15,200
2025-01-13	2.890	2.890	2.680	2.770	2.770	9,000
2025-01-10	2.740	3.010	2.680	2.890	2.890	129,500
2025-01-09	2.710	2.900	2.700	2.740	2.740	20,800
2025-01-08	2.650	2.910	2.520	2.710	2.710	18,100
2025-01-07	2.540	2.650	2.320	2.650	2.650	506,900
2025-01-06	2.310	2.540	2.300	2.540	2.540	50,100
2025-01-03	2.510	2.510	2.300	2.310	2.310	24,600
2025-01-02	2.480	2.510	2.480	2.510	2.510	100
2024-12-31	2.290	2.510	2.290	2.480	2.480	114,100
2024-12-30	2.350	2.350	2.200	2.290	2.290	11,200
2024-12-27	2.320	2.350	2.250	2.350	2.350	28,100
2024-12-24	2.140	2.350	2.040	2.320	2.320	24,100
2024-12-23	2.070	2.200	2.060	2.140	2.140	7,600
2024-12-20	2.090	2.240	2.040	2.070	2.070	291,300
2024-12-19	2.070	2.180	2.040	2.090	2.090	6,600
2024-12-18	2.220	2.220	2.050	2.070	2.070	6,800
2024-12-17	2.050	2.250	2.050	2.220	2.220	100,300
2024-12-16	2.060	2.200	2.050	2.050	2.050	26,200
2024-12-13	2.070	2.200	2.050	2.060	2.060	16,400
2024-12-11	2.200	2.200	2.030	2.070	2.070	16,900
2024-12-10	2.210	2.210	2.200	2.200	2.200	300
2024-12-09	2.200	2.220	2.200	2.210	2.210	300
2024-12-06	2.210	2.220	2.050	2.200	2.200	3,500
2024-12-05	2.210	2.210	2.210	2.210	2.210	0
2024-12-04	2.040	2.230	2.040	2.210	2.210	32,800
2024-12-03	2.180	2.180	2.020	2.040	2.040	159,700
2024-12-02	2.020	2.200	2.020	2.180	2.180	1,900
2024-11-29	2.230	2.230	2.010	2.020	2.020	97,000
2024-11-28	2.060	2.250	2.020	2.230	2.230	5,900
2024-11-27	2.150	2.150	2.050	2.060	2.060	69,000
2024-11-26	2.050	2.250	2.050	2.150	2.150	5,900
2024-11-25	2.240	2.300	1.800	2.050	2.050	35,500
2024-11-22	2.220	2.300	2.220	2.240	2.240	800
2024-11-21	2.230	2.300	2.220	2.220	2.220	3,800
2024-11-20	2.220	2.300	2.220	2.230	2.230	3,700
2024-11-19	2.350	2.350	2.220	2.220	2.220	600
2024-11-18	2.220	2.350	2.220	2.350	2.350	100
2024-11-15	2.220	2.370	2.200	2.220	2.220	48,800
2024-11-14	2.220	2.220	2.220	2.220	2.220	0
2024-11-13	2.260	2.470	2.150	2.220	2.220	53,000

← NewerPage 8 of 21 · 1,242 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.