WPP Scangroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 20, 2025	2.70	2.85	2.50	2.55	2.55	-5.90%	168,878
Nov 19, 2025	2.84	2.85	2.68	2.71	2.71	-3.90%	81,726
Nov 18, 2025	2.76	2.84	2.76	2.82	2.82	-	21,031
Nov 17, 2025	2.85	2.85	2.76	2.82	2.82	2.92%	9,336
Nov 14, 2025	2.83	2.85	2.68	2.74	2.74	-2.84%	42,851
Nov 13, 2025	2.75	2.85	2.75	2.82	2.82	-0.35%	17,182
Nov 12, 2025	2.85	2.85	2.71	2.83	2.83	0.35%	33,008
Nov 11, 2025	2.70	2.85	2.70	2.82	2.82	4.06%	10,874
Nov 10, 2025	2.90	2.90	2.60	2.71	2.71	-1.81%	100,717
Nov 7, 2025	2.90	2.90	2.56	2.76	2.76	-0.36%	77,660
Nov 6, 2025	2.80	2.89	2.67	2.77	2.77	-2.12%	33,638
Nov 5, 2025	2.89	2.89	2.80	2.83	2.83	1.43%	16,998
Nov 4, 2025	2.89	2.89	2.70	2.79	2.79	0.36%	26,775
Nov 3, 2025	2.80	2.89	2.67	2.78	2.78	-0.71%	12,257
Oct 31, 2025	2.85	2.90	2.79	2.80	2.80	-	108,216
Oct 30, 2025	2.84	2.85	2.79	2.80	2.80	-1.75%	2,995
Oct 29, 2025	2.88	2.90	2.80	2.85	2.85	-1.04%	34,697
Oct 28, 2025	2.89	2.89	2.86	2.88	2.88	0.70%	31,919
Oct 27, 2025	2.80	2.87	2.80	2.86	2.86	-	270,561
Oct 24, 2025	2.90	2.90	2.80	2.86	2.86	-1.04%	153,595
Oct 23, 2025	2.90	2.90	2.87	2.89	2.89	-0.34%	12,592
Oct 22, 2025	2.89	2.90	2.80	2.90	2.90	5.45%	210,036
Oct 21, 2025	2.86	2.86	2.60	2.75	2.75	3.00%	27,946
Oct 16, 2025	2.90	2.90	2.58	2.67	2.67	-6.64%	92,135
Oct 15, 2025	2.95	2.99	2.78	2.86	2.86	1.78%	48,234
Oct 14, 2025	2.92	2.95	2.78	2.81	2.81	-3.44%	60,228
Oct 13, 2025	2.95	3.00	2.78	2.91	2.91	-2.35%	22,818
Oct 9, 2025	3.06	3.06	2.95	2.98	2.98	0.68%	14,570
Oct 8, 2025	2.95	3.00	2.95	2.96	2.96	-	22,548
Oct 7, 2025	3.00	3.00	2.80	2.96	2.96	0.34%	66,782
Oct 6, 2025	2.95	3.00	2.75	2.95	2.95	-	56,208
Oct 3, 2025	2.91	2.98	2.80	2.95	2.95	1.37%	22,110
Oct 2, 2025	2.95	2.98	2.80	2.91	2.91	1.39%	14,786
Oct 1, 2025	2.98	3.00	2.80	2.87	2.87	-1.37%	69,696
Sep 30, 2025	2.98	2.98	2.82	2.91	2.91	-2.35%	20,641
Sep 29, 2025	2.95	2.98	2.91	2.98	2.98	5.67%	29,472
Sep 26, 2025	2.95	2.95	2.80	2.82	2.82	-4.73%	36,001
Sep 25, 2025	3.00	3.00	2.90	2.96	2.96	0.34%	23,671
Sep 24, 2025	2.88	3.00	2.88	2.95	2.95	2.43%	18,744
Sep 23, 2025	2.97	2.97	2.83	2.88	2.88	-0.35%	18,612