UK markets closed

Assura Plc (AGR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
39.44+0.30 (+0.77%)
At close: 04:35PM BST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 202439.1039.7639.1039.4439.446,599,070
19 Jun 202439.1239.6639.1239.1439.145,154,018
18 Jun 202440.0040.0039.3339.6039.606,916,260
17 Jun 202440.4840.4839.3039.3039.303,388,499
14 Jun 202439.5039.8039.3439.7239.723,709,489
13 Jun 202439.4840.0239.1239.4839.487,347,658
12 Jun 202440.0840.1439.0839.7039.706,136,049
11 Jun 202439.7440.6839.1639.1839.1816,830,062
10 Jun 202440.5240.5839.8239.8239.827,593,487
07 Jun 202441.6041.6240.0440.0440.045,578,363
06 Jun 202441.9841.9841.0841.2641.2633,056,261
06 Jun 20240.84 Dividend
05 Jun 202442.5042.6240.8242.3841.544,127,009
04 Jun 202441.3042.2241.1841.9641.138,556,248
03 Jun 202441.0642.3841.0642.3841.548,349,486
31 May 202441.3641.5240.4041.1040.2918,815,016
30 May 202439.9241.8239.4041.3440.5231,669,666
29 May 202440.8840.8839.9240.3839.584,793,112
28 May 202440.2641.6637.5440.1639.368,920,592
24 May 202440.1640.9540.0040.5039.7010,978,633
23 May 202440.7241.2040.1840.1839.388,030,539
22 May 202441.5042.1340.5440.7639.9515,378,089
21 May 202442.1643.6441.8242.2641.428,915,842
20 May 202442.2443.8642.2442.7241.874,423,472
17 May 202442.1643.4242.1642.7841.9321,173,383
16 May 202442.3843.6442.3843.1642.305,320,158
15 May 202441.7243.7841.7243.4642.6015,122,124
14 May 202441.7242.8041.7242.3241.4810,140,008
13 May 202441.4042.9641.4042.3441.503,751,125
10 May 202441.7443.0641.7442.3041.468,583,242
09 May 202442.2642.9642.2642.7241.8714,007,643
08 May 202442.8643.0042.1042.6041.7613,188,329
07 May 202442.2842.8641.7642.6841.8311,619,445
03 May 202441.6042.4441.3841.6240.806,452,472
02 May 202442.0842.0841.0441.6440.8111,513,616
01 May 202440.5041.5240.5040.9040.093,552,349
30 Apr 202442.3042.3041.0841.2240.4011,149,345
29 Apr 202442.3242.3241.3641.7040.8729,071,453
26 Apr 202441.3641.7240.8441.4440.6222,255,247
25 Apr 202441.7041.7040.5040.8840.076,172,002
24 Apr 202442.1042.1440.6040.9040.096,863,645
23 Apr 202441.2041.9241.1441.8040.9729,315,131
22 Apr 202441.1442.2241.0841.4440.624,209,210
19 Apr 202440.9241.0840.0841.0040.194,824,968
18 Apr 202440.3441.0040.2240.6639.853,843,068
17 Apr 202439.7440.7239.7440.2039.4010,236,852
16 Apr 202440.5041.0640.0440.0639.276,374,590
15 Apr 202441.1641.5640.9141.1240.304,514,940
12 Apr 202442.5242.5241.2041.2040.385,333,909
11 Apr 202441.1442.0641.1241.6040.783,310,822
10 Apr 202441.9442.6841.1441.4040.589,021,674
09 Apr 202441.1042.2641.1041.8240.994,929,887
08 Apr 202442.2042.2641.1641.7840.954,750,041
05 Apr 202441.2242.3941.1041.3440.523,552,482
04 Apr 202441.0042.0241.0041.6840.857,259,513
03 Apr 202441.4441.6041.0441.2640.446,654,165
02 Apr 202443.3443.3441.2841.2840.468,864,998
28 Mar 202442.2242.9041.0642.3241.4811,314,342
27 Mar 202441.3242.0841.3241.9041.076,295,256
26 Mar 202441.2242.1241.2241.5440.7211,853,444
25 Mar 202441.0041.8841.0041.5040.686,747,375
22 Mar 202442.4042.4041.1242.0041.1715,658,302
21 Mar 202442.0842.3841.2241.5840.7611,561,746
20 Mar 202441.1441.6040.8441.5040.686,000,476
19 Mar 202441.3042.0840.7641.4440.629,998,588
18 Mar 202440.4841.7840.4841.5040.687,900,663
15 Mar 202441.0441.5440.3841.5040.6824,782,062
14 Mar 202442.0842.0840.3640.5639.766,241,843
13 Mar 202441.4642.1040.9640.9640.157,116,616
12 Mar 202442.7042.8441.4041.4040.5827,083,926
11 Mar 202441.3642.6841.3641.7440.919,168,279
08 Mar 202442.7642.7641.4442.0841.2531,905,913
07 Mar 202443.0043.0041.5641.5840.769,569,009
07 Mar 20240.82 Dividend
06 Mar 202441.4643.6641.0842.8841.233,745,118
05 Mar 202441.0642.7241.0642.2840.655,154,003
04 Mar 202442.7442.7441.9242.4440.806,097,804
01 Mar 202442.2442.3841.6842.2440.6115,164,187
29 Feb 202440.8842.5040.8841.5839.9818,800,065
28 Feb 202441.7442.3840.6441.2639.6715,201,249
27 Feb 202443.1043.1041.8841.9040.2838,962,460
26 Feb 202441.6642.7841.6642.2040.5712,983,331
23 Feb 202443.5043.5041.9242.3240.6917,019,669
22 Feb 202442.7443.4642.0843.2041.5319,862,664
21 Feb 202441.2842.0840.9642.0840.4624,661,146
20 Feb 202441.6041.9441.3441.5039.904,754,533
19 Feb 202441.6042.7441.6041.8640.252,962,319
16 Feb 202442.5042.5041.7842.0640.443,600,415
15 Feb 202442.5042.8041.9042.0640.4411,773,827
14 Feb 202442.4442.8441.8841.8840.264,985,541
13 Feb 202442.2243.1642.0442.3240.697,756,353
12 Feb 202443.6043.6042.6043.2041.533,054,213
09 Feb 202444.0444.0442.4642.6040.965,200,644
08 Feb 202443.9044.0042.8242.9241.267,005,958
07 Feb 202443.4644.4243.0843.3241.6518,474,319
06 Feb 202443.0043.5042.8643.5041.828,866,603
05 Feb 202443.0043.5042.8443.1641.5014,782,662
02 Feb 202444.3844.3842.9842.9841.326,662,215
01 Feb 202444.1644.7443.1843.2841.616,323,343
31 Jan 202444.7045.0044.2044.5442.827,271,706
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...