WPP Scangroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	2.90	2.95	2.90	2.92	2.92	-0.34%	30,416
Aug 25, 2025	2.90	2.95	2.82	2.93	2.93	2.81%	126,891
Aug 22, 2025	2.80	2.85	2.80	2.85	2.85	-	177,287
Aug 21, 2025	2.85	2.95	2.80	2.85	2.85	-	216,571
Aug 20, 2025	2.72	2.90	2.72	2.85	2.85	1.79%	6,130,365
Aug 19, 2025	2.81	2.91	2.72	2.80	2.80	-0.36%	17,120
Aug 18, 2025	2.80	2.98	2.80	2.81	2.81	-2.09%	106,024
Aug 15, 2025	2.90	2.96	2.72	2.87	2.87	0.70%	37,213
Aug 14, 2025	3.00	3.00	2.70	2.85	2.85	2.52%	2,005,182
Aug 13, 2025	2.60	3.01	2.60	2.78	2.78	1.46%	49,370
Aug 12, 2025	2.64	2.75	2.60	2.74	2.74	2.62%	114,972
Aug 11, 2025	2.74	2.74	2.61	2.67	2.67	-2.20%	21,808
Aug 8, 2025	2.61	2.74	2.60	2.73	2.73	4.60%	4,241
Aug 7, 2025	2.60	2.69	2.60	2.61	2.61	-2.97%	4,000
Aug 6, 2025	2.61	2.74	2.60	2.69	2.69	3.07%	20,400
Aug 5, 2025	2.67	2.67	2.60	2.61	2.61	-2.97%	71,800
Aug 4, 2025	2.60	2.80	2.60	2.69	2.69	3.86%	220,600
Aug 1, 2025	2.70	2.70	2.52	2.59	2.59	0.78%	4,600
Jul 31, 2025	2.56	2.68	2.52	2.57	2.57	0.78%	6,500
Jul 30, 2025	2.55	2.62	2.52	2.55	2.55	1.59%	109,400
Jul 29, 2025	2.52	2.55	2.40	2.51	2.51	-1.57%	106,200
Jul 28, 2025	2.64	2.64	2.55	2.55	2.55	-1.92%	34,300
Jul 25, 2025	2.64	2.64	2.57	2.60	2.60	-2.99%	8,000
Jul 24, 2025	2.72	2.72	2.64	2.68	2.68	2.68%	2,600
Jul 23, 2025	2.66	2.70	2.55	2.61	2.61	-0.76%	15,400
Jul 22, 2025	2.58	2.74	2.52	2.63	2.63	4.37%	10,900
Jul 21, 2025	2.58	2.58	2.33	2.52	2.52	-2.33%	42,600
Jul 18, 2025	2.58	2.58	2.53	2.58	2.58	0.39%	49,200
Jul 17, 2025	2.70	2.74	2.53	2.57	2.57	-4.81%	25,900
Jul 16, 2025	2.70	2.72	2.70	2.70	2.70	1.12%	39,900
Jul 15, 2025	2.61	2.70	2.61	2.67	2.67	2.30%	10,900
Jul 14, 2025	2.70	2.70	2.50	2.61	2.61	3.16%	27,300
Jul 11, 2025	2.52	2.65	2.50	2.53	2.53	-4.53%	59,200
Jul 10, 2025	2.67	2.70	2.65	2.65	2.65	-	11,900
Jul 9, 2025	2.76	2.76	2.52	2.65	2.65	-3.64%	44,400
Jul 8, 2025	2.75	2.75	2.60	2.75	2.75	-	14,400
Jul 7, 2025	2.75	2.75	2.71	2.75	2.75	-	15,100
Jul 4, 2025	2.75	2.76	2.65	2.75	2.75	0.36%	36,600
Jul 3, 2025	2.70	2.75	2.67	2.74	2.74	1.11%	72,000
Jul 2, 2025	2.78	2.79	2.65	2.71	2.71	2.26%	33,400
Jul 1, 2025	2.64	2.79	2.64	2.65	2.65	-3.64%	12,600
Jun 30, 2025	2.70	2.80	2.65	2.75	2.75	6.18%	22,900
Jun 27, 2025	2.69	2.70	2.51	2.59	2.59	1.97%	17,100
Jun 26, 2025	2.50	2.67	2.50	2.54	2.54	-1.55%	8,000
Jun 25, 2025	2.48	2.68	2.45	2.58	2.58	4.88%	4,900
Jun 24, 2025	2.65	2.65	2.42	2.46	2.46	-5.02%	17,200
Jun 23, 2025	2.64	2.65	2.50	2.59	2.59	4.86%	13,900
Jun 20, 2025	2.52	2.69	2.41	2.47	2.47	-1.20%	1,200
Jun 19, 2025	2.71	2.71	2.34	2.50	2.50	-3.47%	62,900
Jun 18, 2025	2.45	2.70	2.45	2.59	2.59	3.19%	26,500