WPP Scangroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 22, 2025	2.90	2.97	2.85	2.89	2.89	2.12%	20,173
Sep 19, 2025	3.00	3.00	2.80	2.83	2.83	-2.08%	13,525
Sep 18, 2025	2.80	2.96	2.80	2.89	2.89	5.09%	8,162
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