WPP SCANGROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	2.480	2.700	2.240	2.260	2.260	65,500
2024-11-11	2.630	2.630	2.400	2.480	2.480	44,300
2024-11-08	2.800	2.800	2.600	2.630	2.630	40,800
2024-11-07	2.690	2.940	2.650	2.800	2.800	94,400
2024-11-06	2.680	2.710	2.650	2.690	2.690	19,300
2024-11-05	2.690	2.760	2.600	2.680	2.680	48,300
2024-11-04	2.510	2.760	2.450	2.690	2.690	54,500
2024-10-31	2.550	2.550	2.500	2.510	2.510	1,800
2024-10-30	2.600	2.600	2.450	2.550	2.550	13,600
2024-10-29	2.450	2.640	2.450	2.600	2.600	33,900
2024-10-28	2.450	2.580	2.220	2.450	2.450	7,700
2024-10-25	2.380	2.540	2.380	2.450	2.450	8,200
2024-10-24	2.250	2.400	2.250	2.380	2.380	12,900
2024-10-23	2.400	2.480	2.240	2.250	2.250	4,100
2024-10-22	2.190	2.400	2.190	2.400	2.400	72,500
2024-10-18	2.320	2.550	2.090	2.190	2.190	132,800
2024-10-17	2.490	2.490	2.300	2.320	2.320	800
2024-10-16	2.390	2.520	2.300	2.490	2.490	71,500
2024-10-15	2.390	2.390	2.390	2.390	2.390	600
2024-10-14	2.450	2.450	2.300	2.390	2.390	10,500
2024-10-11	2.300	2.520	2.120	2.450	2.450	4,100
2024-10-09	2.310	2.310	2.150	2.300	2.300	75,800
2024-10-08	2.360	2.370	2.270	2.310	2.310	3,200
2024-10-07	2.330	2.370	2.330	2.360	2.360	4,900
2024-10-04	2.350	2.350	2.330	2.330	2.330	200
2024-10-03	2.270	2.370	2.270	2.350	2.350	900
2024-10-02	2.200	2.330	2.200	2.270	2.270	1,000
2024-10-01	2.200	2.200	2.130	2.200	2.200	7,000
2024-09-30	2.280	2.300	2.170	2.200	2.200	14,400
2024-09-27	2.300	2.300	2.200	2.280	2.280	600
2024-09-26	2.340	2.340	2.130	2.300	2.300	201,500
2024-09-25	2.180	2.350	2.020	2.340	2.340	74,400
2024-09-24	2.380	2.380	2.150	2.180	2.180	10,600
2024-09-23	2.380	2.380	2.380	2.380	2.380	7,500
2024-09-20	2.370	2.480	2.200	2.380	2.380	47,600
2024-09-19	2.260	2.480	2.200	2.370	2.370	368,500
2024-09-18	2.100	2.310	2.100	2.260	2.260	711,700
2024-09-17	2.020	2.130	1.990	2.100	2.100	35,000
2024-09-16	1.990	2.110	1.990	2.020	2.020	27,900
2024-09-13	2.080	2.100	1.990	1.990	1.990	28,000
2024-09-12	2.010	2.110	2.000	2.080	2.080	600
2024-09-11	2.010	2.080	1.960	2.010	2.010	4,300
2024-09-10	1.960	2.050	1.960	2.010	2.010	3,300
2024-09-09	2.000	2.000	1.960	1.960	1.960	24,700
2024-09-06	2.090	2.090	1.920	2.000	2.000	3,100
2024-09-05	1.940	2.090	1.940	2.090	2.090	200
2024-09-04	2.080	2.080	1.900	1.940	1.940	13,500
2024-09-03	1.990	2.090	1.990	2.080	2.080	900
2024-09-02	1.960	2.000	1.900	1.990	1.990	44,400
2024-08-30	2.100	2.100	1.960	1.960	1.960	23,600
2024-08-29	2.040	2.100	2.040	2.100	2.100	100,600
2024-08-28	1.900	2.070	1.900	2.040	2.040	2,200
2024-08-27	2.070	2.070	1.890	1.900	1.900	45,000
2024-08-26	2.100	2.160	1.890	2.070	2.070	140,700
2024-08-23	2.100	2.160	2.100	2.100	2.100	100,300
2024-08-22	2.100	2.100	2.000	2.100	2.100	9,800
2024-08-21	2.120	2.120	2.000	2.100	2.100	20,700
2024-08-20	2.100	2.180	2.100	2.120	2.120	10,100
2024-08-19	2.100	2.170	2.100	2.100	2.100	25,500
2024-08-16	2.100	2.100	2.100	2.100	2.100	0

← NewerPage 9 of 21 · 1,244 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.