Skip to main content
WPP Scangroup Plc (NASE:SCAN)
Kenya flag Kenya · Delayed Price · Currency is KES
2.760
+0.040 (1.47%)
At close: Dec 5, 2025

WPP Scangroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.522.802.502.762.761.47%19,809
Dec 4, 20252.412.772.402.722.727.94%8,782
Dec 3, 20252.502.642.402.522.525.00%11,010
Dec 2, 20252.402.502.362.402.40-2.44%98,217
Dec 1, 20252.602.652.342.462.46-5.38%99,504
Nov 28, 20252.802.802.552.602.60-2.26%24,313
Nov 27, 20252.722.802.622.662.66-3.62%8,700
Nov 26, 20252.802.802.762.762.76-0.72%73,977
Nov 25, 20252.802.802.562.782.78-11,843
Nov 24, 20252.802.802.562.782.78-0.36%16,367
Nov 21, 20252.802.802.782.792.799.41%23,128
Nov 20, 20252.702.852.502.552.55-5.90%168,878
Nov 19, 20252.842.852.682.712.71-3.90%81,726
Nov 18, 20252.762.842.762.822.82-21,031
Nov 17, 20252.852.852.762.822.822.92%9,336
Nov 14, 20252.832.852.682.742.74-2.84%42,851
Nov 13, 20252.752.852.752.822.82-0.35%17,182
Nov 12, 20252.852.852.712.832.830.35%33,008
Nov 11, 20252.702.852.702.822.824.06%10,874
Nov 10, 20252.902.902.602.712.71-1.81%100,717
Nov 7, 20252.902.902.562.762.76-0.36%77,660
Nov 6, 20252.802.892.672.772.77-2.12%33,638
Nov 5, 20252.892.892.802.832.831.43%16,998
Nov 4, 20252.892.892.702.792.790.36%26,775
Nov 3, 20252.802.892.672.782.78-0.71%12,257
Oct 31, 20252.852.902.792.802.80-108,216
Oct 30, 20252.842.852.792.802.80-1.75%2,995
Oct 29, 20252.882.902.802.852.85-1.04%34,697
Oct 28, 20252.892.892.862.882.880.70%31,919
Oct 27, 20252.802.872.802.862.86-270,561
Oct 24, 20252.902.902.802.862.86-1.04%153,595
Oct 23, 20252.902.902.872.892.89-0.34%12,592
Oct 22, 20252.892.902.802.902.905.45%210,036
Oct 21, 20252.862.862.602.752.753.00%27,946
Oct 16, 20252.902.902.582.672.67-6.64%92,135
Oct 15, 20252.952.992.782.862.861.78%48,234
Oct 14, 20252.922.952.782.812.81-3.44%60,228
Oct 13, 20252.953.002.782.912.91-2.35%22,818
Oct 9, 20253.063.062.952.982.980.68%14,570
Oct 8, 20252.953.002.952.962.96-22,548
Oct 7, 20253.003.002.802.962.960.34%66,782
Oct 6, 20252.953.002.752.952.95-56,208
Oct 3, 20252.912.982.802.952.951.37%22,110
Oct 2, 20252.952.982.802.912.911.39%14,786
Oct 1, 20252.983.002.802.872.87-1.37%69,696
Sep 30, 20252.982.982.822.912.91-2.35%20,641
Sep 29, 20252.952.982.912.982.985.67%29,472
Sep 26, 20252.952.952.802.822.82-4.73%36,001
Sep 25, 20253.003.002.902.962.960.34%23,671
Sep 24, 20252.883.002.882.952.952.43%18,744
Sep 23, 20252.972.972.832.882.88-0.35%18,612
Sep 22, 20252.902.972.852.892.892.12%20,173
Sep 19, 20253.003.002.802.832.83-2.08%13,525
Sep 18, 20252.802.962.802.892.895.09%8,162
Sep 17, 20252.802.902.702.752.751.10%33,378
Sep 16, 20252.802.992.702.722.72-3.89%42,138
Sep 15, 20253.003.002.802.832.83-1.74%35,889
Sep 12, 20253.003.002.802.882.88-1.03%20,278
Sep 11, 20253.013.042.752.912.91-4.28%138,750
Sep 10, 20253.103.102.873.043.041.33%1,238,067
Sep 9, 20252.903.142.903.003.003.81%167,481
Sep 8, 20252.862.902.802.892.891.05%60,577
Sep 5, 20252.802.952.802.862.86-87,793
Sep 4, 20252.852.902.792.862.862.51%65,485
Sep 3, 20252.902.972.602.792.793.33%62,459
Sep 2, 20252.862.902.622.702.70-1.82%65,488
Sep 1, 20252.923.002.602.752.75-3.17%25,382
Aug 29, 20252.922.922.802.842.84-0.70%25,836
Aug 28, 20252.922.922.852.862.860.70%26,228
Aug 27, 20252.942.952.802.842.84-2.74%32,823
Aug 26, 20252.902.952.902.922.92-0.34%30,416
Aug 25, 20252.902.952.822.932.932.81%126,891
Aug 22, 20252.802.852.802.852.85-177,287
Aug 21, 20252.852.952.802.852.85-216,571
Aug 20, 20252.722.902.722.852.851.79%6,130,365
Aug 19, 20252.812.912.722.802.80-0.36%17,120
Aug 18, 20252.802.982.802.812.81-2.09%106,024
Aug 15, 20252.902.962.722.872.870.70%37,213
Aug 14, 20253.003.002.702.852.852.52%2,005,182
Aug 13, 20252.603.012.602.782.781.46%49,370
Aug 12, 20252.642.752.602.742.742.62%114,972
Aug 11, 20252.742.742.612.672.67-2.20%21,808
Aug 8, 20252.612.742.602.732.734.60%4,241
Aug 7, 20252.602.692.602.612.61-2.97%4,000
Aug 6, 20252.612.742.602.692.693.07%20,400
Aug 5, 20252.672.672.602.612.61-2.97%71,800
Aug 4, 20252.602.802.602.692.693.86%220,600
Aug 1, 20252.702.702.522.592.590.78%4,600
Jul 31, 20252.562.682.522.572.570.78%6,500
Jul 30, 20252.552.622.522.552.551.59%109,400
Jul 29, 20252.522.552.402.512.51-1.57%106,200
Jul 28, 20252.642.642.552.552.55-1.92%34,300
Jul 25, 20252.642.642.572.602.60-2.99%8,000
Jul 24, 20252.722.722.642.682.682.68%2,600
Jul 23, 20252.662.702.552.612.61-0.76%15,400
Jul 22, 20252.582.742.522.632.634.37%10,900
Jul 21, 20252.582.582.332.522.52-2.33%42,600
Jul 18, 20252.582.582.532.582.580.39%49,200
Jul 17, 20252.702.742.532.572.57-4.81%25,900
Jul 16, 20252.702.722.702.702.701.12%39,900