WPP Scangroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	2.43	2.47	2.40	2.43	2.43	-2.02%	33,982
Feb 27, 2026	2.40	2.50	2.40	2.48	2.48	0.40%	74,243
Feb 26, 2026	2.50	2.59	2.42	2.47	2.47	0.41%	47,004
Feb 25, 2026	2.42	2.50	2.41	2.46	2.46	1.65%	69,000
Feb 24, 2026	2.45	2.45	2.36	2.42	2.42	-0.41%	91,287
Feb 23, 2026	2.48	2.49	2.35	2.43	2.43	-0.82%	39,695
Feb 20, 2026	2.45	2.60	2.40	2.45	2.45	-1.21%	208,347
Feb 19, 2026	2.68	2.68	2.42	2.48	2.48	-1.59%	223,583
Feb 18, 2026	2.50	2.77	2.45	2.52	2.52	-	97,559
Feb 17, 2026	2.50	2.67	2.40	2.52	2.52	3.70%	298,399
Feb 16, 2026	2.50	2.70	2.37	2.43	2.43	-3.19%	279,421
Feb 13, 2026	2.50	2.65	2.40	2.51	2.51	2.45%	249,632
Feb 12, 2026	2.43	2.50	2.27	2.45	2.45	4.70%	41,535
Feb 11, 2026	2.45	2.47	2.27	2.34	2.34	-	80,408
Feb 10, 2026	2.30	2.45	2.30	2.34	2.34	-1.68%	35,622
Feb 9, 2026	2.40	2.40	2.33	2.38	2.38	-0.83%	85,747
Feb 6, 2026	2.50	2.50	2.38	2.40	2.40	-0.83%	9,650
Feb 5, 2026	2.46	2.50	2.39	2.42	2.42	0.41%	14,225
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%	16,088