WPP Scangroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	2.80	2.90	2.70	2.75	2.75	1.10%	33,378
Sep 16, 2025	2.80	2.99	2.70	2.72	2.72	-3.89%	42,138
Sep 15, 2025	3.00	3.00	2.80	2.83	2.83	-1.74%	35,889
Sep 12, 2025	3.00	3.00	2.80	2.88	2.88	-1.03%	20,278
Sep 11, 2025	3.01	3.04	2.75	2.91	2.91	-4.28%	138,750
Sep 10, 2025	3.10	3.10	2.87	3.04	3.04	1.33%	1,238,067
Sep 9, 2025	2.90	3.14	2.90	3.00	3.00	3.81%	167,481
Sep 8, 2025	2.86	2.90	2.80	2.89	2.89	1.05%	60,577
Sep 5, 2025	2.80	2.95	2.80	2.86	2.86	-	87,793
Sep 4, 2025	2.85	2.90	2.79	2.86	2.86	2.51%	65,485
Sep 3, 2025	2.90	2.97	2.60	2.79	2.79	3.33%	62,459
Sep 2, 2025	2.86	2.90	2.62	2.70	2.70	-1.82%	65,488
Sep 1, 2025	2.92	3.00	2.60	2.75	2.75	-3.17%	25,382
Aug 29, 2025	2.92	2.92	2.80	2.84	2.84	-0.70%	25,836
Aug 28, 2025	2.92	2.92	2.85	2.86	2.86	0.70%	26,228
Aug 27, 2025	2.94	2.95	2.80	2.84	2.84	-2.74%	32,823
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