UK markets open in 5 hours 24 minutes

Assura Plc (AGR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
54.35-0.85 (-1.54%)
At close: 05:59PM GMT
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20220.000.000.0054.3554.3516,258,284
08 Dec 20220.78 Dividend
07 Dec 202254.8055.9554.8055.2054.425,452,783
06 Dec 202256.6556.6555.7055.8555.064,659,331
05 Dec 202256.0057.0655.3556.4055.604,811,759
02 Dec 202255.2056.5554.4655.7554.9611,534,137
01 Dec 202254.0055.0054.0054.6553.8819,731,402
30 Nov 202254.6055.5053.2553.6052.8415,310,286
29 Nov 202255.1056.0054.6555.1554.378,266,652
28 Nov 202257.0057.2155.0555.1554.379,091,422
25 Nov 202256.5056.8055.0556.8056.007,865,435
24 Nov 202257.1557.6055.9556.5055.707,833,487
23 Nov 202257.7557.7555.9056.2055.417,602,802
22 Nov 202256.1057.9056.1057.5556.7411,672,025
21 Nov 202255.4057.1055.4057.1056.297,776,255
18 Nov 202256.7556.7555.5155.9055.113,011,355
17 Nov 202253.6555.7053.6555.7054.9111,324,377
16 Nov 202256.4056.8554.2054.9054.125,336,005
15 Nov 202257.7057.7056.0056.0055.218,815,357
14 Nov 202257.9058.0555.9556.4055.6011,728,708
11 Nov 202258.3059.6557.8057.8557.0311,551,559
10 Nov 202255.3058.9555.1558.6057.779,014,687
09 Nov 202255.5055.8053.9055.4554.6713,175,113
08 Nov 202254.7555.8554.7055.1054.3211,408,061
07 Nov 202256.0556.7055.6556.1555.366,066,595
04 Nov 202257.0057.2554.5555.9555.1617,295,688
03 Nov 202257.3057.3055.2556.0555.268,873,093
02 Nov 202257.0057.7056.1057.2556.4416,308,669
01 Nov 202256.8556.9555.9056.8056.0018,799,909
31 Oct 202255.6556.1555.2455.9555.1613,982,570
28 Oct 202254.5055.7554.5055.6554.8626,277,246
27 Oct 202254.3556.2053.9555.5054.729,566,168
26 Oct 202253.8054.3053.0054.2553.4810,400,502
25 Oct 202251.3053.9549.8453.9553.1910,981,763
24 Oct 202250.1050.8550.0450.5049.7910,291,741
21 Oct 202250.6551.0549.7850.0549.344,959,963
20 Oct 202248.8851.0548.8850.7049.987,817,430
19 Oct 202250.6051.0049.7249.8249.129,023,925
18 Oct 202251.8552.0650.8550.9050.188,789,507
17 Oct 202250.9551.6549.6451.4550.725,559,738
14 Oct 202250.9551.3049.6249.9649.258,081,487
13 Oct 202248.6051.3548.1849.5048.8017,415,155
12 Oct 202249.2049.9447.4348.6447.956,920,923
11 Oct 202251.0051.0049.3049.3648.668,478,451
10 Oct 202250.6051.1549.9650.5049.7914,473,511
07 Oct 202250.8552.5050.4551.0050.2810,856,137
06 Oct 202252.1052.1050.9051.3550.6212,945,514
05 Oct 202254.7554.7550.7551.0550.3312,299,118
04 Oct 202254.2055.1553.2053.8053.0411,715,486
03 Oct 202253.2554.7552.8054.3053.5316,001,556
30 Sept 202249.9854.2049.9853.6052.8417,801,502
29 Sept 202253.0053.0049.9050.8550.1319,694,909
28 Sept 202249.8851.9547.9051.7551.0219,012,530
27 Sept 202253.9554.6049.8649.8649.1616,067,380
26 Sept 202256.6557.0053.8553.8553.0912,121,053
23 Sept 202259.0059.0056.8557.2556.4414,610,089
22 Sept 202260.9061.0058.8058.8057.9710,927,685
21 Sept 202261.2562.0060.5561.0060.145,039,034
20 Sept 202262.9063.5560.1561.0560.1910,781,470
16 Sept 202262.2063.9561.9063.4562.5530,199,634
15 Sept 202262.7063.2561.9062.3561.4710,763,292
14 Sept 202264.3064.3062.9563.1562.269,069,174
13 Sept 202264.8065.8563.8063.8062.909,534,222
12 Sept 202264.9565.6564.7064.8563.9325,255,339
09 Sept 202262.8064.0662.5564.0563.145,854,190
08 Sept 202263.8563.8562.5062.8061.917,421,421
08 Sept 20220.78 Dividend
07 Sept 202263.9564.3063.2564.1062.435,906,594
06 Sept 202262.5064.7162.5064.0062.336,303,812
05 Sept 202262.8064.0362.7563.9562.286,080,453
02 Sept 202263.5064.4062.6064.0062.335,663,229
01 Sept 202265.0065.2062.3562.9061.266,146,708
31 Aug 202266.9566.9564.8565.1563.457,040,069
30 Aug 202268.4568.4566.2566.4064.674,195,707
26 Aug 202266.7567.6066.7566.7565.013,087,226
25 Aug 202267.4568.0067.0067.0565.304,961,237
24 Aug 202266.7567.8066.7567.2565.494,184,838
23 Aug 202268.0068.7067.3567.6565.886,138,044
22 Aug 202269.4569.6268.6068.7066.913,513,626
19 Aug 202270.4070.4069.1069.3067.492,794,366
18 Aug 202269.5570.2069.3570.1568.324,534,133
17 Aug 202270.0070.3569.2069.5567.733,091,964
16 Aug 202270.9071.6070.0070.2068.372,318,220
15 Aug 202269.8071.3069.1571.1569.292,570,238
12 Aug 202270.5070.7569.3570.7568.904,852,518
11 Aug 202270.6070.8069.7569.9568.125,012,493
10 Aug 202270.0070.8069.2670.7568.905,791,170
09 Aug 202269.1069.5568.3569.3067.492,508,529
08 Aug 202266.8569.0766.8568.7566.953,987,714
05 Aug 202267.7569.1067.0067.6065.833,707,100
04 Aug 202269.1569.7068.4568.7566.953,676,743
03 Aug 202269.6069.6068.4569.4567.647,383,303
02 Aug 202268.7568.8568.1068.7566.951,674,138
01 Aug 202269.2069.2068.3568.7566.953,075,960
29 Jul 202268.1569.2568.1568.7066.914,909,951
28 Jul 202267.1068.1066.5068.1066.325,676,883
27 Jul 202269.5069.5066.5366.8565.107,314,378
26 Jul 202268.9569.3067.7067.7565.985,148,454
25 Jul 202269.5069.5068.4068.6566.863,106,014
22 Jul 202268.4069.2567.9569.2567.4410,216,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...