WPP Scangroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	2.45	2.46	2.39	2.41	2.41	-2.03%	30,677
Feb 3, 2026	2.47	2.50	2.45	2.46	2.46	1.65%	10,517
Feb 2, 2026	2.45	2.46	2.33	2.42	2.42	3.86%	114,533
Jan 30, 2026	2.27	2.45	2.27	2.33	2.33	1.30%	49,418
Jan 29, 2026	2.43	2.50	2.22	2.30	2.30	-4.17%	145,062
Jan 28, 2026	2.45	2.45	2.34	2.40	2.40	-1.23%	18,617
Jan 27, 2026	2.35	2.46	2.34	2.43	2.43	8.48%	24,827
Jan 26, 2026	2.30	2.38	2.20	2.24	2.24	-0.88%	527,007
Jan 23, 2026	2.40	2.45	2.22	2.26	2.26	-3.42%	94,113
Jan 22, 2026	2.42	2.54	2.25	2.34	2.34	-3.31%	206,348
Jan 21, 2026	2.34	2.45	2.34	2.42	2.42	4.31%	19,008
Jan 20, 2026	2.30	2.34	2.25	2.32	2.32	2.65%	8,223
Jan 19, 2026	2.28	2.31	2.23	2.26	2.26	-1.31%	17,892
Jan 16, 2026	2.29	2.29	2.28	2.29	2.29	-	9,225
Jan 15, 2026	2.34	2.34	2.24	2.29	2.29	-	111,682
Jan 14, 2026	2.36	2.36	2.28	2.29	2.29	-2.14%	44,769
Jan 13, 2026	2.32	2.36	2.30	2.34	2.34	-0.85%	41,213
Jan 12, 2026	2.30	2.55	2.30	2.36	2.36	1.72%	52,171
Jan 9, 2026	2.28	2.51	2.10	2.32	2.32	-	58,277
Jan 8, 2026	2.50	2.50	2.28	2.32	2.32	-8.30%	93,529
Jan 7, 2026	2.45	2.65	2.45	2.53	2.53	1.61%	39,034
Jan 6, 2026	2.50	2.60	2.40	2.49	2.49	-0.40%	45,096
Jan 5, 2026	2.50	2.60	2.49	2.50	2.50	-	3,275
Jan 2, 2026	2.50	2.50	2.48	2.50	2.50	-1.96%	56,877
Dec 31, 2025	2.65	2.65	2.45	2.55	2.55	2.82%	5,081
Dec 30, 2025	2.65	2.72	2.45	2.48	2.48	-6.06%	168,364
Dec 29, 2025	2.65	2.78	2.55	2.64	2.64	1.54%	7,860
Dec 24, 2025	2.66	2.91	2.55	2.60	2.60	-1.89%	10,095
Dec 23, 2025	2.40	2.66	2.40	2.65	2.65	9.50%	14,962
Dec 22, 2025	2.45	2.45	2.40	2.42	2.42	8.52%	5,295
Dec 19, 2025	2.59	2.65	2.00	2.23	2.23	-14.56%	199,814
Dec 18, 2025	2.65	2.65	2.50	2.61	2.61	-1.14%	17,048
Dec 17, 2025	2.63	2.65	2.60	2.64	2.64	1.93%	40,273
Dec 16, 2025	2.64	2.64	2.49	2.59	2.59	-1.15%	15,923
Dec 15, 2025	2.67	2.67	2.60	2.62	2.62	-1.50%	7,908
Dec 11, 2025	2.68	2.68	2.62	2.66	2.66	0.38%	9,795
Dec 10, 2025	2.65	2.70	2.60	2.65	2.65	-1.12%	18,688
Dec 9, 2025	2.55	2.70	2.55	2.68	2.68	3.47%	12,200
Dec 8, 2025	2.76	2.76	2.51	2.59	2.59	-6.16%	7,150
Dec 5, 2025	2.52	2.80	2.50	2.76	2.76	1.47%	19,809
Dec 4, 2025	2.41	2.77	2.40	2.72	2.72	7.94%	8,782
Dec 3, 2025	2.50	2.64	2.40	2.52	2.52	5.00%	11,010
Dec 2, 2025	2.40	2.50	2.36	2.40	2.40	-2.44%	98,217
Dec 1, 2025	2.60	2.65	2.34	2.46	2.46	-5.38%	99,504
Nov 28, 2025	2.80	2.80	2.55	2.60	2.60	-2.26%	24,313
Nov 27, 2025	2.72	2.80	2.62	2.66	2.66	-3.62%	8,700
Nov 26, 2025	2.80	2.80	2.76	2.76	2.76	-0.72%	73,977
Nov 25, 2025	2.80	2.80	2.56	2.78	2.78	-	11,843
Nov 24, 2025	2.80	2.80	2.56	2.78	2.78	-0.36%	16,367
Nov 21, 2025	2.80	2.80	2.78	2.79	2.79	9.41%	23,128