Assura Plc (AGR.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 67.50 | 68.20 | 66.75 | 67.30 | 67.30 | 5,883,418 |
| 19 May 2022 | 67.80 | 67.80 | 65.95 | 66.70 | 66.70 | 6,839,486 |
| 18 May 2022 | 68.20 | 68.20 | 66.30 | 67.35 | 67.35 | 5,251,529 |
| 17 May 2022 | 67.90 | 68.00 | 66.60 | 66.70 | 66.70 | 5,856,870 |
| 16 May 2022 | 66.70 | 67.66 | 66.00 | 67.45 | 67.45 | 5,787,095 |
| 13 May 2022 | 65.30 | 66.25 | 65.00 | 66.25 | 66.25 | 3,491,946 |
| 12 May 2022 | 65.25 | 65.25 | 64.15 | 64.95 | 64.95 | 5,815,350 |
| 11 May 2022 | 65.50 | 65.50 | 63.89 | 64.55 | 64.55 | 7,751,487 |
| 10 May 2022 | 63.75 | 65.00 | 63.50 | 64.25 | 64.25 | 6,516,706 |
| 09 May 2022 | 64.50 | 64.88 | 63.08 | 63.55 | 63.55 | 3,583,376 |
| 06 May 2022 | 65.45 | 65.45 | 64.30 | 64.95 | 64.95 | 4,837,554 |
| 05 May 2022 | 65.15 | 66.45 | 64.80 | 65.65 | 65.65 | 6,029,523 |
| 04 May 2022 | 65.35 | 65.60 | 64.35 | 64.90 | 64.90 | 9,419,014 |
| 03 May 2022 | 65.25 | 66.10 | 64.85 | 65.05 | 65.05 | 5,834,640 |
| 29 Apr 2022 | 66.50 | 66.75 | 65.90 | 65.90 | 65.90 | 5,057,202 |
| 28 Apr 2022 | 66.50 | 66.90 | 66.10 | 66.45 | 66.45 | 4,461,981 |
| 27 Apr 2022 | 67.50 | 67.50 | 66.15 | 66.40 | 66.40 | 6,248,086 |
| 26 Apr 2022 | 65.50 | 67.00 | 65.50 | 66.70 | 66.70 | 4,584,445 |
| 25 Apr 2022 | 66.60 | 66.65 | 65.80 | 65.90 | 65.90 | 5,852,736 |
| 22 Apr 2022 | 67.15 | 68.15 | 66.85 | 66.85 | 66.85 | 3,865,716 |
| 21 Apr 2022 | 67.50 | 68.75 | 67.40 | 67.75 | 67.75 | 12,808,946 |
| 20 Apr 2022 | 68.30 | 68.55 | 67.55 | 67.70 | 67.70 | 6,987,035 |
| 19 Apr 2022 | 68.45 | 69.20 | 68.05 | 68.10 | 68.10 | 5,427,357 |
| 14 Apr 2022 | 67.90 | 68.65 | 67.70 | 68.65 | 68.65 | 4,192,941 |
| 13 Apr 2022 | 66.50 | 67.95 | 66.50 | 67.95 | 67.95 | 8,229,517 |
| 12 Apr 2022 | 67.50 | 68.60 | 67.35 | 67.55 | 67.55 | 8,712,959 |
| 11 Apr 2022 | 69.50 | 69.50 | 68.45 | 68.95 | 68.95 | 3,230,450 |
| 08 Apr 2022 | 69.30 | 69.40 | 68.50 | 68.65 | 68.65 | 5,334,868 |
| 07 Apr 2022 | 68.75 | 69.30 | 68.15 | 68.80 | 68.80 | 9,640,972 |
| 06 Apr 2022 | 68.85 | 68.85 | 67.94 | 68.75 | 68.75 | 5,552,823 |
| 05 Apr 2022 | 67.80 | 68.90 | 67.20 | 68.65 | 68.65 | 4,530,165 |
| 04 Apr 2022 | 67.75 | 68.55 | 67.60 | 67.60 | 67.60 | 5,458,201 |
| 01 Apr 2022 | 66.80 | 68.70 | 66.80 | 68.00 | 68.00 | 6,650,477 |
| 31 Mar 2022 | 67.00 | 67.40 | 66.55 | 66.90 | 66.90 | 8,540,397 |
| 30 Mar 2022 | 66.40 | 67.00 | 66.13 | 66.60 | 66.60 | 9,261,839 |
| 29 Mar 2022 | 65.90 | 67.45 | 65.90 | 67.00 | 67.00 | 11,008,170 |
| 28 Mar 2022 | 67.00 | 67.30 | 66.45 | 67.30 | 67.30 | 5,486,981 |
| 25 Mar 2022 | 66.10 | 67.10 | 65.85 | 66.95 | 66.95 | 3,170,149 |
| 24 Mar 2022 | 66.00 | 66.95 | 65.40 | 66.05 | 66.05 | 6,878,641 |
| 23 Mar 2022 | 66.00 | 67.55 | 66.00 | 66.40 | 66.40 | 4,853,119 |
| 22 Mar 2022 | 67.70 | 67.70 | 66.55 | 67.70 | 67.70 | 4,611,001 |
| 21 Mar 2022 | 66.40 | 66.70 | 66.00 | 66.50 | 66.50 | 5,618,194 |
| 18 Mar 2022 | 66.65 | 67.40 | 65.45 | 66.65 | 66.65 | 71,730,673 |
| 17 Mar 2022 | 66.30 | 67.90 | 66.30 | 67.45 | 67.45 | 6,772,322 |
| 16 Mar 2022 | 67.60 | 68.15 | 67.20 | 67.30 | 67.30 | 11,607,868 |
| 15 Mar 2022 | 68.25 | 68.25 | 67.00 | 67.35 | 67.35 | 7,666,100 |
| 14 Mar 2022 | 68.50 | 69.20 | 67.45 | 68.00 | 68.00 | 7,617,088 |
| 11 Mar 2022 | 66.45 | 69.15 | 66.45 | 68.15 | 68.15 | 12,556,457 |
| 10 Mar 2022 | 66.50 | 67.25 | 66.00 | 66.80 | 66.80 | 11,285,758 |
| 10 Mar 2022 | 0.74 Dividend | |||||
| 09 Mar 2022 | 65.10 | 66.85 | 65.10 | 66.70 | 65.96 | 12,138,862 |
| 08 Mar 2022 | 62.50 | 65.15 | 62.50 | 65.00 | 64.28 | 10,208,241 |
| 07 Mar 2022 | 61.30 | 63.55 | 60.95 | 63.00 | 62.30 | 16,172,590 |
| 04 Mar 2022 | 63.40 | 64.15 | 60.65 | 61.85 | 61.16 | 9,287,169 |
| 03 Mar 2022 | 62.45 | 62.45 | 60.95 | 61.15 | 60.47 | 9,056,610 |
| 02 Mar 2022 | 61.60 | 61.97 | 60.88 | 61.80 | 61.11 | 6,655,267 |
| 01 Mar 2022 | 62.40 | 62.40 | 61.00 | 61.00 | 60.32 | 6,981,722 |
| 28 Feb 2022 | 61.20 | 62.20 | 61.10 | 61.75 | 61.06 | 25,297,766 |
| 25 Feb 2022 | 59.75 | 61.50 | 59.69 | 61.25 | 60.57 | 12,016,196 |
| 24 Feb 2022 | 60.00 | 60.60 | 59.28 | 59.60 | 58.94 | 8,540,780 |
| 23 Feb 2022 | 60.80 | 61.20 | 60.20 | 60.50 | 59.83 | 6,138,981 |
| 22 Feb 2022 | 60.25 | 60.90 | 60.05 | 60.55 | 59.88 | 6,495,944 |
| 21 Feb 2022 | 60.55 | 61.45 | 60.55 | 60.75 | 60.08 | 26,468,555 |
| 18 Feb 2022 | 61.30 | 62.15 | 60.50 | 60.50 | 59.83 | 12,694,480 |
| 17 Feb 2022 | 62.45 | 62.45 | 61.06 | 61.45 | 60.77 | 9,921,711 |
| 16 Feb 2022 | 62.30 | 62.40 | 61.50 | 61.90 | 61.21 | 5,717,795 |
| 15 Feb 2022 | 62.60 | 62.60 | 61.50 | 61.50 | 60.82 | 5,765,051 |
| 14 Feb 2022 | 63.30 | 63.50 | 62.05 | 62.05 | 61.36 | 11,771,093 |
| 11 Feb 2022 | 63.50 | 63.50 | 62.85 | 63.30 | 62.60 | 5,637,024 |
| 10 Feb 2022 | 64.75 | 64.75 | 63.00 | 63.80 | 63.09 | 4,014,985 |
| 09 Feb 2022 | 63.50 | 63.73 | 62.55 | 63.50 | 62.80 | 5,763,575 |
| 08 Feb 2022 | 62.60 | 62.70 | 61.70 | 62.15 | 61.46 | 12,027,770 |
| 07 Feb 2022 | 63.40 | 63.98 | 62.35 | 62.35 | 61.66 | 7,165,322 |
| 04 Feb 2022 | 66.00 | 66.00 | 63.30 | 63.30 | 62.60 | 6,290,402 |
| 03 Feb 2022 | 66.90 | 66.90 | 65.50 | 65.65 | 64.92 | 3,766,748 |
| 02 Feb 2022 | 66.15 | 67.05 | 66.15 | 66.50 | 65.76 | 9,465,290 |
| 01 Feb 2022 | 66.85 | 67.20 | 65.75 | 65.75 | 65.02 | 9,386,610 |
| 31 Jan 2022 | 67.10 | 67.25 | 66.45 | 66.90 | 66.16 | 7,334,368 |
| 28 Jan 2022 | 66.65 | 67.20 | 66.55 | 66.65 | 65.91 | 13,618,722 |
| 27 Jan 2022 | 66.30 | 67.50 | 66.15 | 67.00 | 66.26 | 10,073,557 |
| 26 Jan 2022 | 66.90 | 67.20 | 66.35 | 66.50 | 65.76 | 5,013,829 |
| 25 Jan 2022 | 67.00 | 67.00 | 66.20 | 66.55 | 65.81 | 3,658,784 |
| 24 Jan 2022 | 66.50 | 67.05 | 66.09 | 66.40 | 65.66 | 4,059,274 |
| 21 Jan 2022 | 67.90 | 67.90 | 66.75 | 66.85 | 66.11 | 5,775,479 |
| 20 Jan 2022 | 67.25 | 67.65 | 66.64 | 67.55 | 66.80 | 8,059,927 |
| 19 Jan 2022 | 67.50 | 67.80 | 66.90 | 66.90 | 66.16 | 8,213,182 |
| 18 Jan 2022 | 67.90 | 68.30 | 67.50 | 67.95 | 67.20 | 5,118,034 |
| 17 Jan 2022 | 67.55 | 68.54 | 67.55 | 68.00 | 67.25 | 4,358,462 |
| 14 Jan 2022 | 68.30 | 68.50 | 67.75 | 68.10 | 67.34 | 5,467,163 |
| 13 Jan 2022 | 68.50 | 68.75 | 67.90 | 67.90 | 67.15 | 13,699,572 |
| 12 Jan 2022 | 69.00 | 69.00 | 67.79 | 68.20 | 67.44 | 5,300,839 |
| 11 Jan 2022 | 69.60 | 69.85 | 68.50 | 68.50 | 67.74 | 4,743,316 |
| 10 Jan 2022 | 69.35 | 70.10 | 69.05 | 69.45 | 68.68 | 10,308,555 |
| 07 Jan 2022 | 69.40 | 69.40 | 68.05 | 69.20 | 68.43 | 8,602,245 |
| 06 Jan 2022 | 68.15 | 68.94 | 68.05 | 68.40 | 67.64 | 2,949,224 |
| 05 Jan 2022 | 70.70 | 70.70 | 68.80 | 69.10 | 68.33 | 3,825,741 |
| 04 Jan 2022 | 70.50 | 70.70 | 69.50 | 69.50 | 68.73 | 5,523,313 |
| 31 Dec 2021 | 70.00 | 70.04 | 69.50 | 69.80 | 69.03 | 782,395 |
| 30 Dec 2021 | 70.40 | 70.45 | 69.55 | 70.25 | 69.47 | 2,401,995 |
| 29 Dec 2021 | 69.60 | 70.45 | 69.50 | 69.75 | 68.98 | 3,630,026 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
